ITC Limited (BOM:500875)
India flag India · Delayed Price · Currency is INR
409.75
+9.05 (2.26%)
At close: Aug 29, 2025

ITC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025402.80410.45402.25409.75409.752.26%367,480
Aug 28, 2025405.05405.05400.05400.70400.70-0.60%725,933
Aug 26, 2025399.35405.40398.30403.10403.100.93%1,329,909
Aug 25, 2025398.40400.60396.30399.40399.400.28%629,806
Aug 22, 2025406.50406.50397.50398.30398.30-1.84%1,227,777
Aug 21, 2025406.95406.95403.35405.75405.75-0.06%863,568
Aug 20, 2025409.55410.25405.45406.00406.00-0.75%1,297,019
Aug 19, 2025406.80409.35404.45409.05409.050.70%896,900
Aug 18, 2025411.85413.60405.00406.20406.20-1.26%889,491
Aug 14, 2025414.95415.45411.05411.40411.40-0.63%926,228
Aug 13, 2025416.50417.65413.50414.00414.00-0.58%609,735
Aug 12, 2025415.45419.85415.45416.40416.40-0.10%466,745
Aug 11, 2025416.30417.00413.90416.80416.800.58%103,585
Aug 8, 2025414.85415.50413.25414.40414.400.19%786,553
Aug 7, 2025412.00414.65411.90413.60413.600.39%274,944
Aug 6, 2025414.15415.10410.55412.00412.00-0.50%168,864
Aug 5, 2025417.00417.95412.90414.05414.05-0.62%329,374
Aug 4, 2025419.45422.80415.10416.65416.650.04%521,676
Aug 1, 2025414.10419.20412.00416.50416.501.14%386,224
Jul 31, 2025405.05413.95405.05411.80411.801.01%620,530
Jul 30, 2025409.90409.90405.70407.70407.70-0.21%367,365
Jul 29, 2025410.00411.50408.00408.55408.55-0.31%376,875
Jul 28, 2025410.50410.90408.60409.80409.800.11%247,955
Jul 25, 2025412.60412.60407.75409.35409.35-0.16%386,335
Jul 24, 2025415.60416.00409.50410.00410.00-1.19%430,499
Jul 23, 2025416.30417.90414.05414.95414.95-0.28%504,355
Jul 22, 2025420.50420.50415.30416.10416.10-0.96%292,939
Jul 21, 2025421.40422.50418.55420.15420.15-0.59%564,080
Jul 18, 2025425.50425.50420.10422.65422.65-0.27%154,249
Jul 17, 2025425.50425.75423.00423.80423.80-0.15%129,602
Jul 16, 2025422.00425.40420.10424.45424.450.54%444,356
Jul 15, 2025421.00422.60419.10422.15422.150.68%193,747
Jul 14, 2025417.45419.90416.35419.30419.300.54%1,081,025
Jul 11, 2025417.00418.05415.50417.05417.050.04%581,803
Jul 10, 2025420.50420.50416.20416.90416.90-0.58%598,891
Jul 9, 2025417.05420.30415.50419.35419.350.55%156,953
Jul 8, 2025416.00417.90414.70417.05417.050.22%772,498
Jul 7, 2025412.55417.10412.10416.15416.150.87%650,619
Jul 4, 2025415.45415.45411.90412.55412.55-0.24%617,924
Jul 3, 2025413.60415.70411.30413.55413.550.16%484,352
Jul 2, 2025416.55416.90411.50412.90412.90-0.55%627,668
Jul 1, 2025417.90418.85414.70415.20415.20-0.31%855,540
Jun 30, 2025419.95420.60415.85416.50416.50-0.58%272,801
Jun 27, 2025420.40422.00417.75418.95418.95-0.33%1,066,689
Jun 26, 2025416.80420.90416.30420.35420.350.96%203,703
Jun 25, 2025416.00418.10415.30416.35416.350.51%147,507
Jun 24, 2025416.25420.50413.75414.25414.25-0.08%1,320,127
Jun 23, 2025416.05417.45412.15414.60414.60-0.92%225,882
Jun 20, 2025416.00419.90416.00418.45418.450.59%697,927
Jun 19, 2025416.15418.20414.85416.00416.000.05%132,694