ITC Limited (BOM:500875)
India · Delayed Price · Currency is INR 265.30
-1.20 (-0.45%)
At close: Oct 7, 2026
BOM:500875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 265.95 | 267.05 | 262.50 | 265.30 | 265.30 | -0.45% | 1,221,688 |
| Oct 6, 2026 | 269.50 | 269.50 | 264.00 | 266.50 | 266.50 | -0.76% | 8,728,762 |
| Oct 5, 2026 | 259.95 | 269.80 | 259.30 | 268.55 | 268.55 | 4.49% | 29,170,360 |
| Oct 1, 2026 | 262.20 | 262.65 | 254.75 | 257.00 | 257.00 | -2.56% | 2,527,019 |
| Sep 30, 2026 | 265.00 | 266.95 | 261.60 | 263.75 | 263.75 | -0.47% | 484,686 |
| Sep 29, 2026 | 265.15 | 266.80 | 263.20 | 265.00 | 265.00 | -0.04% | 566,112 |
| Sep 28, 2026 | 268.70 | 269.05 | 265.10 | 265.10 | 265.10 | -1.45% | 520,296 |
| Sep 25, 2026 | 267.80 | 269.00 | 266.30 | 269.00 | 269.00 | 0.45% | 385,057 |
| Sep 24, 2026 | 269.15 | 270.15 | 266.80 | 267.80 | 267.80 | -0.72% | 921,901 |
| Sep 23, 2026 | 267.70 | 271.05 | 265.05 | 269.75 | 269.75 | 1.77% | 1,143,686 |
| Sep 22, 2026 | 267.40 | 268.25 | 264.75 | 265.05 | 265.05 | -0.82% | 487,204 |
| Sep 21, 2026 | 264.00 | 267.90 | 263.90 | 267.25 | 267.25 | 1.93% | 384,077 |
| Sep 18, 2026 | 266.85 | 267.00 | 262.20 | 262.20 | 262.20 | -1.43% | 13,004,505 |
| Sep 17, 2026 | 264.40 | 268.45 | 264.05 | 266.00 | 266.00 | 0.62% | 1,092,064 |
| Sep 16, 2026 | 259.65 | 264.80 | 259.65 | 264.35 | 264.35 | 2.46% | 827,698 |
| Sep 15, 2026 | 260.60 | 264.10 | 258.00 | 258.00 | 258.00 | -0.86% | 810,672 |
| Sep 11, 2026 | 258.20 | 261.60 | 257.90 | 260.25 | 260.25 | 0.48% | 347,997 |
| Sep 10, 2026 | 260.30 | 263.90 | 259.00 | 259.00 | 259.00 | -0.84% | 1,867,672 |
| Sep 9, 2026 | 263.80 | 264.50 | 260.45 | 261.20 | 261.20 | -0.91% | 1,433,761 |
| Sep 8, 2026 | 263.65 | 265.85 | 262.60 | 263.60 | 263.60 | -0.06% | 1,886,231 |
| Sep 7, 2026 | 264.10 | 264.95 | 263.00 | 263.75 | 263.75 | -0.13% | 799,927 |
| Sep 4, 2026 | 264.75 | 266.35 | 262.70 | 264.10 | 264.10 | 0.74% | 293,816 |
| Sep 3, 2026 | 266.50 | 267.50 | 262.15 | 262.15 | 262.15 | -1.63% | 954,944 |
| Sep 2, 2026 | 266.50 | 269.00 | 262.80 | 266.50 | 266.50 | 0.02% | 558,716 |
| Sep 1, 2026 | 261.15 | 269.00 | 261.15 | 266.45 | 266.45 | 3.98% | 1,793,172 |
| Aug 31, 2026 | 266.00 | 266.05 | 256.25 | 256.25 | 256.25 | -3.67% | 779,790 |
| Aug 28, 2026 | 269.00 | 269.00 | 264.90 | 266.00 | 266.00 | -0.52% | 879,558 |
| Aug 27, 2026 | 269.10 | 271.20 | 267.40 | 267.40 | 267.40 | -1.27% | 1,116,710 |
| Aug 26, 2026 | 271.55 | 273.95 | 270.60 | 270.85 | 270.85 | -0.06% | 325,921 |
| Aug 25, 2026 | 269.35 | 271.00 | 267.75 | 271.00 | 271.00 | 0.74% | 286,200 |
| Aug 24, 2026 | 270.20 | 270.75 | 267.00 | 269.00 | 269.00 | -0.30% | 737,085 |
| Aug 21, 2026 | 271.90 | 271.90 | 269.10 | 269.80 | 269.80 | -0.53% | 250,024 |
| Aug 20, 2026 | 268.75 | 271.30 | 265.10 | 271.25 | 271.25 | 1.63% | 831,842 |
| Aug 19, 2026 | 270.10 | 270.95 | 265.85 | 266.90 | 266.90 | -1.18% | 1,169,032 |
| Aug 18, 2026 | 273.25 | 273.70 | 269.20 | 270.10 | 270.10 | -1.15% | 1,443,084 |
| Aug 17, 2026 | 278.55 | 278.55 | 273.00 | 273.25 | 273.25 | -1.57% | 442,716 |
| Aug 14, 2026 | 278.05 | 278.15 | 276.00 | 277.60 | 277.60 | -0.68% | 602,531 |
| Aug 13, 2026 | 276.00 | 279.50 | 276.00 | 279.50 | 279.50 | 1.01% | 3,516,908 |
| Aug 12, 2026 | 278.75 | 279.70 | 275.50 | 276.70 | 276.70 | -0.97% | 1,056,109 |
| Aug 11, 2026 | 282.60 | 282.60 | 278.35 | 279.40 | 279.40 | -0.92% | 1,155,885 |
| Aug 10, 2026 | 286.45 | 286.45 | 281.80 | 282.00 | 282.00 | -1.23% | 443,876 |
| Aug 7, 2026 | 285.00 | 285.70 | 284.50 | 285.50 | 285.50 | 0.18% | 437,695 |
| Aug 6, 2026 | 285.95 | 286.30 | 283.80 | 285.00 | 285.00 | - | 725,324 |
| Aug 5, 2026 | 288.50 | 288.50 | 285.00 | 285.00 | 285.00 | -0.35% | 730,182 |
| Aug 4, 2026 | 286.80 | 288.70 | 284.75 | 286.00 | 286.00 | -0.10% | 458,891 |
| Aug 3, 2026 | 282.60 | 292.50 | 282.60 | 286.30 | 286.30 | 1.90% | 4,028,202 |
| Jul 31, 2026 | 285.45 | 285.90 | 280.10 | 280.95 | 280.95 | -1.51% | 1,144,177 |
| Jul 30, 2026 | 286.75 | 288.45 | 283.75 | 285.25 | 285.25 | -0.30% | 420,862 |
| Jul 29, 2026 | 286.90 | 289.15 | 284.20 | 286.10 | 286.10 | 0.54% | 1,564,922 |
| Jul 28, 2026 | 285.00 | 287.95 | 282.20 | 284.55 | 284.55 | -0.47% | 685,007 |