ITC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	326.50	326.50	322.75	323.45	323.45	-0.45%	943,769
Jan 22, 2026	326.95	328.70	321.20	324.90	324.90	0.06%	753,460
Jan 21, 2026	326.35	329.55	324.35	324.70	324.70	-0.52%	1,301,973
Jan 20, 2026	334.80	334.80	325.75	326.40	326.40	-1.95%	655,509
Jan 19, 2026	329.25	334.65	327.25	332.90	332.90	1.11%	1,068,166
Jan 16, 2026	337.05	337.50	328.60	329.25	329.25	-1.64%	1,605,969
Jan 14, 2026	335.10	336.00	333.35	334.75	334.75	0.03%	694,387
Jan 13, 2026	339.05	339.70	333.80	334.65	334.65	-1.09%	720,846
Jan 12, 2026	338.00	339.60	335.80	338.35	338.35	0.37%	593,084
Jan 9, 2026	340.85	341.00	336.10	337.10	337.10	-1.11%	2,707,167
Jan 8, 2026	341.50	344.95	339.00	340.90	340.90	-0.13%	2,691,424
Jan 7, 2026	342.85	344.50	339.35	341.35	341.35	-0.32%	2,056,507
Jan 6, 2026	350.05	350.85	337.90	342.45	342.45	-2.07%	3,855,421
Jan 5, 2026	350.15	353.90	346.30	349.70	349.70	-0.13%	3,273,277
Jan 2, 2026	360.45	360.45	345.35	350.15	350.15	-3.79%	8,128,503
Jan 1, 2026	402.25	402.30	362.70	363.95	363.95	-9.69%	11,884,140
Dec 31, 2025	401.05	403.70	400.65	403.00	403.00	0.60%	365,582
Dec 30, 2025	401.85	403.45	400.40	400.60	400.60	-0.45%	412,174
Dec 29, 2025	403.45	404.60	400.00	402.40	402.40	-0.47%	45,895,840
Dec 26, 2025	405.10	407.20	403.65	404.30	404.30	-0.58%	425,049
Dec 24, 2025	407.05	409.10	405.45	406.65	406.65	-0.25%	1,608,273
Dec 23, 2025	401.80	408.90	401.80	407.65	407.65	1.27%	609,312
Dec 22, 2025	401.10	403.65	401.00	402.55	402.55	0.36%	565,331
Dec 19, 2025	400.95	402.95	400.35	401.10	401.10	0.22%	989,497
Dec 18, 2025	399.95	402.00	399.75	400.20	400.20	0.06%	1,051,875
Dec 17, 2025	401.65	403.00	399.30	399.95	399.95	-0.44%	4,011,014
Dec 16, 2025	401.00	405.65	401.00	401.70	401.70	-0.15%	622,327
Dec 15, 2025	399.65	403.35	399.65	402.30	402.30	0.45%	491,645
Dec 12, 2025	402.55	403.85	400.00	400.50	400.50	-0.63%	703,404
Dec 11, 2025	403.10	404.00	401.20	403.05	403.05	-0.01%	1,251,248
Dec 10, 2025	400.85	404.50	400.85	403.10	403.10	0.56%	512,726
Dec 9, 2025	402.35	404.50	400.10	400.85	400.85	-0.32%	619,248
Dec 8, 2025	404.55	405.25	400.70	402.15	402.15	-0.65%	729,597
Dec 5, 2025	403.05	405.35	401.80	404.80	404.80	0.43%	598,309
Dec 4, 2025	400.25	403.40	399.05	403.05	403.05	0.62%	2,453,631
Dec 3, 2025	401.35	402.20	398.90	400.55	400.55	-0.12%	1,385,564
Dec 2, 2025	401.15	405.40	400.50	401.05	401.05	-0.83%	408,653
Dec 1, 2025	402.35	405.50	398.30	404.40	404.40	-	1,222,939
Nov 28, 2025	404.00	404.75	402.55	404.40	404.40	0.11%	1,317,030
Nov 27, 2025	403.25	405.55	402.00	403.95	403.95	0.42%	1,323,253
Nov 26, 2025	401.00	404.10	401.00	402.25	402.25	0.39%	385,371
Nov 25, 2025	404.00	404.50	400.10	400.70	400.70	-0.72%	313,693
Nov 24, 2025	410.95	410.95	402.75	403.60	403.60	-1.03%	179,485
Nov 21, 2025	405.00	408.40	404.45	407.80	407.80	0.57%	447,626
Nov 20, 2025	403.55	407.00	403.20	405.50	405.50	0.48%	1,179,441
Nov 19, 2025	404.60	405.00	402.70	403.55	403.55	-0.54%	166,598
Nov 18, 2025	407.20	408.50	404.50	405.75	405.75	-0.33%	294,096
Nov 17, 2025	411.00	411.00	406.05	407.10	407.10	-0.18%	126,084
Nov 14, 2025	404.25	408.80	400.30	407.85	407.85	0.52%	571,505
Nov 13, 2025	406.40	407.80	404.60	405.75	405.75	-0.32%	1,056,900