ITC Limited (BOM:500875)
India · Delayed Price · Currency is INR 410.15
-1.80 (-0.44%)
At close: Sep 19, 2025
ITC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 411.80 | 412.95 | 410.10 | 411.95 | 411.95 | 0.65% | 943,407 |
| Sep 17, 2025 | 413.50 | 414.85 | 408.15 | 409.30 | 409.30 | -0.93% | 1,155,208 |
| Sep 16, 2025 | 412.80 | 414.20 | 411.90 | 413.15 | 413.15 | 0.12% | 783,817 |
| Sep 15, 2025 | 413.55 | 414.55 | 411.75 | 412.65 | 412.65 | -0.23% | 3,926,540 |
| Sep 12, 2025 | 415.55 | 416.80 | 412.95 | 413.60 | 413.60 | -0.34% | 928,471 |
| Sep 11, 2025 | 412.95 | 416.75 | 412.90 | 415.00 | 415.00 | 0.50% | 1,058,148 |
| Sep 10, 2025 | 411.35 | 413.60 | 409.00 | 412.95 | 412.95 | 0.67% | 470,784 |
| Sep 9, 2025 | 408.55 | 410.95 | 407.30 | 410.20 | 410.20 | 0.69% | 541,739 |
| Sep 8, 2025 | 408.15 | 410.55 | 407.00 | 407.40 | 407.40 | -0.02% | 351,472 |
| Sep 5, 2025 | 415.20 | 416.95 | 404.40 | 407.50 | 407.50 | -2.01% | 893,710 |
| Sep 4, 2025 | 422.00 | 425.70 | 415.00 | 415.85 | 415.85 | 1.06% | 1,008,347 |
| Sep 3, 2025 | 408.25 | 413.30 | 407.25 | 411.50 | 411.50 | 1.19% | 447,157 |
| Sep 2, 2025 | 407.00 | 407.80 | 404.55 | 406.65 | 406.65 | 0.23% | 479,536 |
| Sep 1, 2025 | 410.00 | 410.20 | 405.00 | 405.70 | 405.70 | -0.99% | 414,684 |
| Aug 29, 2025 | 402.80 | 410.45 | 402.25 | 409.75 | 409.75 | 2.26% | 367,480 |
| Aug 28, 2025 | 405.05 | 405.05 | 400.05 | 400.70 | 400.70 | -0.60% | 725,933 |
| Aug 26, 2025 | 399.35 | 405.40 | 398.30 | 403.10 | 403.10 | 0.93% | 1,329,909 |
| Aug 25, 2025 | 398.40 | 400.60 | 396.30 | 399.40 | 399.40 | 0.28% | 629,806 |
| Aug 22, 2025 | 406.50 | 406.50 | 397.50 | 398.30 | 398.30 | -1.84% | 1,227,777 |
| Aug 21, 2025 | 406.95 | 406.95 | 403.35 | 405.75 | 405.75 | -0.06% | 863,568 |
| Aug 20, 2025 | 409.55 | 410.25 | 405.45 | 406.00 | 406.00 | -0.75% | 1,297,019 |
| Aug 19, 2025 | 406.80 | 409.35 | 404.45 | 409.05 | 409.05 | 0.70% | 896,900 |
| Aug 18, 2025 | 411.85 | 413.60 | 405.00 | 406.20 | 406.20 | -1.26% | 889,491 |
| Aug 14, 2025 | 414.95 | 415.45 | 411.05 | 411.40 | 411.40 | -0.63% | 926,228 |
| Aug 13, 2025 | 416.50 | 417.65 | 413.50 | 414.00 | 414.00 | -0.58% | 609,735 |
| Aug 12, 2025 | 415.45 | 419.85 | 415.45 | 416.40 | 416.40 | -0.10% | 466,745 |
| Aug 11, 2025 | 416.30 | 417.00 | 413.90 | 416.80 | 416.80 | 0.58% | 103,585 |
| Aug 8, 2025 | 414.85 | 415.50 | 413.25 | 414.40 | 414.40 | 0.19% | 786,553 |
| Aug 7, 2025 | 412.00 | 414.65 | 411.90 | 413.60 | 413.60 | 0.39% | 274,944 |
| Aug 6, 2025 | 414.15 | 415.10 | 410.55 | 412.00 | 412.00 | -0.50% | 168,864 |
| Aug 5, 2025 | 417.00 | 417.95 | 412.90 | 414.05 | 414.05 | -0.62% | 329,374 |
| Aug 4, 2025 | 419.45 | 422.80 | 415.10 | 416.65 | 416.65 | 0.04% | 521,676 |
| Aug 1, 2025 | 414.10 | 419.20 | 412.00 | 416.50 | 416.50 | 1.14% | 386,224 |
| Jul 31, 2025 | 405.05 | 413.95 | 405.05 | 411.80 | 411.80 | 1.01% | 620,530 |
| Jul 30, 2025 | 409.90 | 409.90 | 405.70 | 407.70 | 407.70 | -0.21% | 367,365 |
| Jul 29, 2025 | 410.00 | 411.50 | 408.00 | 408.55 | 408.55 | -0.31% | 376,875 |
| Jul 28, 2025 | 410.50 | 410.90 | 408.60 | 409.80 | 409.80 | 0.11% | 247,955 |
| Jul 25, 2025 | 412.60 | 412.60 | 407.75 | 409.35 | 409.35 | -0.16% | 386,335 |
| Jul 24, 2025 | 415.60 | 416.00 | 409.50 | 410.00 | 410.00 | -1.19% | 430,499 |
| Jul 23, 2025 | 416.30 | 417.90 | 414.05 | 414.95 | 414.95 | -0.28% | 504,355 |
| Jul 22, 2025 | 420.50 | 420.50 | 415.30 | 416.10 | 416.10 | -0.96% | 292,939 |
| Jul 21, 2025 | 421.40 | 422.50 | 418.55 | 420.15 | 420.15 | -0.59% | 564,080 |
| Jul 18, 2025 | 425.50 | 425.50 | 420.10 | 422.65 | 422.65 | -0.27% | 154,249 |
| Jul 17, 2025 | 425.50 | 425.75 | 423.00 | 423.80 | 423.80 | -0.15% | 129,602 |
| Jul 16, 2025 | 422.00 | 425.40 | 420.10 | 424.45 | 424.45 | 0.54% | 444,356 |
| Jul 15, 2025 | 421.00 | 422.60 | 419.10 | 422.15 | 422.15 | 0.68% | 193,747 |
| Jul 14, 2025 | 417.45 | 419.90 | 416.35 | 419.30 | 419.30 | 0.54% | 1,081,025 |
| Jul 11, 2025 | 417.00 | 418.05 | 415.50 | 417.05 | 417.05 | 0.04% | 581,803 |
| Jul 10, 2025 | 420.50 | 420.50 | 416.20 | 416.90 | 416.90 | -0.58% | 598,891 |
| Jul 9, 2025 | 417.05 | 420.30 | 415.50 | 419.35 | 419.35 | 0.55% | 156,953 |