ITC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	304.25	307.20	303.65	306.10	306.10	-1.18%	1,316,171
Mar 6, 2026	310.05	312.30	309.25	309.75	309.75	-0.58%	967,350
Mar 5, 2026	313.75	313.75	308.25	311.55	311.55	-0.14%	973,192
Mar 4, 2026	312.85	315.60	310.50	312.00	312.00	-0.89%	1,620,778
Mar 2, 2026	300.10	315.70	300.10	314.80	314.80	0.38%	1,567,985
Feb 27, 2026	316.95	317.95	312.75	313.60	313.60	-1.45%	432,077
Feb 26, 2026	320.05	321.90	317.70	318.20	318.20	-0.44%	379,613
Feb 25, 2026	325.15	326.60	318.05	319.60	319.60	-1.22%	870,956
Feb 24, 2026	324.00	325.35	322.10	323.55	323.55	-0.55%	292,077
Feb 23, 2026	327.00	328.15	324.20	325.35	325.35	-0.50%	721,529
Feb 20, 2026	325.75	327.95	325.25	327.00	327.00	0.38%	300,282
Feb 19, 2026	334.00	334.20	325.00	325.75	325.75	-2.03%	1,153,747
Feb 18, 2026	326.45	332.85	324.85	332.50	332.50	2.21%	3,021,646
Feb 17, 2026	318.45	327.80	318.10	325.30	325.30	2.31%	2,271,288
Feb 16, 2026	313.35	318.35	313.30	317.95	317.95	1.39%	2,063,904
Feb 13, 2026	317.35	318.50	313.00	313.60	313.60	-1.27%	1,013,318
Feb 12, 2026	318.25	320.40	316.90	317.65	317.65	-0.17%	1,400,550
Feb 11, 2026	322.30	322.30	316.35	318.20	318.20	-0.98%	734,010
Feb 10, 2026	322.90	323.65	320.70	321.35	321.35	-0.37%	431,213
Feb 9, 2026	326.30	328.60	321.65	322.55	322.55	-1.07%	1,492,422
Feb 6, 2026	310.25	327.80	308.30	326.05	326.05	5.09%	9,728,925
Feb 5, 2026	313.85	315.25	309.15	310.25	310.25	-1.15%	1,451,148
Feb 4, 2026	313.35	314.90	311.25	313.85	313.85	-0.90%	911,983
Feb 3, 2026	321.15	324.80	311.85	316.70	310.20	0.60%	1,896,084
Feb 2, 2026	309.60	315.25	302.00	314.80	308.34	1.68%	2,404,950
Feb 1, 2026	325.00	325.00	306.35	309.60	303.25	-3.91%	2,691,420
Jan 30, 2026	319.00	325.10	316.40	322.20	315.59	1.11%	1,650,232
Jan 29, 2026	322.95	322.95	318.05	318.65	312.11	-0.81%	1,437,498
Jan 28, 2026	318.85	323.50	318.85	321.25	314.66	0.77%	1,343,365
Jan 27, 2026	324.70	324.70	318.00	318.80	312.26	-1.44%	1,653,934
Jan 23, 2026	326.50	326.50	322.75	323.45	316.81	-0.45%	943,769
Jan 22, 2026	326.95	328.70	321.20	324.90	318.23	0.06%	753,460
Jan 21, 2026	326.35	329.55	324.35	324.70	318.04	-0.52%	1,301,973
Jan 20, 2026	334.80	334.80	325.75	326.40	319.70	-1.95%	655,509
Jan 19, 2026	329.25	334.65	327.25	332.90	326.07	1.11%	1,068,166
Jan 16, 2026	337.05	337.50	328.60	329.25	322.49	-1.64%	1,605,969
Jan 14, 2026	335.10	336.00	333.35	334.75	327.88	0.03%	694,387
Jan 13, 2026	339.05	339.70	333.80	334.65	327.78	-1.09%	720,846
Jan 12, 2026	338.00	339.60	335.80	338.35	331.41	0.37%	593,084
Jan 9, 2026	340.85	341.00	336.10	337.10	330.18	-1.11%	2,707,167
Jan 8, 2026	341.50	344.95	339.00	340.90	333.90	-0.13%	2,691,424
Jan 7, 2026	342.85	344.50	339.35	341.35	334.34	-0.32%	2,056,507
Jan 6, 2026	350.05	350.85	337.90	342.45	335.42	-2.07%	3,855,421
Jan 5, 2026	350.15	353.90	346.30	349.70	342.52	-0.13%	3,273,277
Jan 2, 2026	360.45	360.45	345.35	350.15	342.96	-3.79%	8,128,503
Jan 1, 2026	402.25	402.30	362.70	363.95	356.48	-9.69%	11,884,140
Dec 31, 2025	401.05	403.70	400.65	403.00	394.73	0.60%	365,582
Dec 30, 2025	401.85	403.45	400.40	400.60	392.38	-0.45%	412,174
Dec 29, 2025	403.45	404.60	400.00	402.40	394.14	-0.47%	45,895,840
Dec 26, 2025	405.10	407.20	403.65	404.30	396.00	-0.58%	425,049