ITC Limited (BOM:500875)
India · Delayed Price · Currency is INR 287.70
-7.05 (-2.39%)
At close: Mar 30, 2026
BOM:500875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 290.00 | 294.30 | 287.00 | 287.70 | 287.70 | -2.39% | 3,269,411 |
| Mar 27, 2026 | 295.00 | 296.85 | 291.60 | 294.75 | 294.75 | -0.34% | 2,157,477 |
| Mar 25, 2026 | 293.50 | 298.50 | 292.30 | 295.75 | 295.75 | 1.56% | 998,681 |
| Mar 24, 2026 | 297.35 | 297.35 | 288.75 | 291.20 | 291.20 | 0.28% | 1,278,388 |
| Mar 23, 2026 | 301.40 | 301.40 | 289.60 | 290.40 | 290.40 | -3.17% | 1,320,286 |
| Mar 20, 2026 | 301.90 | 308.60 | 298.15 | 299.90 | 299.90 | 0.62% | 1,858,455 |
| Mar 19, 2026 | 302.40 | 305.20 | 297.10 | 298.05 | 298.05 | -1.97% | 1,194,755 |
| Mar 18, 2026 | 306.50 | 307.00 | 303.45 | 304.05 | 304.05 | -0.30% | 959,351 |
| Mar 17, 2026 | 309.25 | 309.95 | 304.20 | 304.95 | 304.95 | -1.05% | 554,562 |
| Mar 16, 2026 | 301.55 | 309.35 | 301.55 | 308.20 | 308.20 | 2.22% | 2,651,867 |
| Mar 13, 2026 | 303.70 | 306.00 | 300.70 | 301.50 | 301.50 | -0.79% | 1,109,479 |
| Mar 12, 2026 | 307.95 | 307.95 | 303.00 | 303.90 | 303.90 | -1.63% | 451,148 |
| Mar 11, 2026 | 309.75 | 310.75 | 307.65 | 308.95 | 308.95 | -0.03% | 677,661 |
| Mar 10, 2026 | 308.80 | 310.00 | 303.85 | 309.05 | 309.05 | 0.96% | 1,085,709 |
| 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 |