ITC Limited (BOM:500875)
India · Delayed Price · Currency is INR 287.00
-5.00 (-1.71%)
At close: May 29, 2026
BOM:500875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 288.00 | 288.55 | 278.40 | 279.75 | 279.75 | -2.53% | 1,828,354 |
| May 29, 2026 | 292.95 | 292.95 | 286.00 | 287.00 | 287.00 | -1.71% | 2,073,207 |
| May 27, 2026 | 296.00 | 296.00 | 291.15 | 292.00 | 292.00 | -0.61% | 2,562,387 |
| May 26, 2026 | 304.20 | 304.50 | 301.10 | 301.80 | 293.80 | -0.72% | 1,419,527 |
| May 25, 2026 | 303.50 | 305.55 | 302.35 | 304.00 | 295.94 | 0.75% | 1,124,988 |
| May 22, 2026 | 307.25 | 307.25 | 301.15 | 301.75 | 293.75 | -2.03% | 875,356 |
| May 21, 2026 | 309.55 | 311.25 | 305.75 | 308.00 | 299.84 | 0.15% | 1,075,764 |
| May 20, 2026 | 309.85 | 309.85 | 306.20 | 307.55 | 299.40 | -0.89% | 478,119 |
| May 19, 2026 | 311.15 | 314.30 | 308.40 | 310.30 | 302.07 | 0.05% | 1,009,300 |
| May 18, 2026 | 308.10 | 312.20 | 306.40 | 310.15 | 301.93 | 0.21% | 1,032,315 |
| May 15, 2026 | 306.45 | 311.80 | 306.45 | 309.50 | 301.30 | 0.68% | 907,284 |
| May 14, 2026 | 305.85 | 309.20 | 304.90 | 307.40 | 299.25 | 1.00% | 496,246 |
| May 13, 2026 | 301.25 | 305.85 | 301.00 | 304.35 | 296.28 | 1.18% | 776,416 |
| May 12, 2026 | 304.55 | 306.25 | 300.30 | 300.80 | 292.83 | -1.70% | 930,013 |
| May 11, 2026 | 307.35 | 308.05 | 305.15 | 306.00 | 297.89 | -0.46% | 496,975 |
| May 8, 2026 | 308.15 | 308.95 | 305.70 | 307.40 | 299.25 | -0.08% | 816,324 |
| May 7, 2026 | 311.95 | 311.95 | 306.85 | 307.65 | 299.49 | -0.95% | 821,378 |
| May 6, 2026 | 312.80 | 313.65 | 309.30 | 310.60 | 302.37 | -0.27% | 807,727 |
| May 5, 2026 | 311.45 | 313.50 | 309.80 | 311.45 | 303.19 | 0.14% | 324,839 |
| May 4, 2026 | 318.00 | 318.00 | 310.45 | 311.00 | 302.76 | -1.25% | 1,298,863 |
| Apr 30, 2026 | 317.75 | 317.75 | 313.35 | 314.95 | 306.60 | -0.40% | 733,931 |
| Apr 29, 2026 | 305.10 | 317.50 | 305.10 | 316.20 | 307.82 | 3.86% | 2,063,395 |
| Apr 28, 2026 | 304.10 | 305.60 | 302.50 | 304.45 | 296.38 | 0.18% | 606,699 |
| Apr 27, 2026 | 303.05 | 305.70 | 303.00 | 303.90 | 295.84 | 0.76% | 714,783 |
| Apr 24, 2026 | 306.00 | 306.80 | 301.10 | 301.60 | 293.61 | -1.24% | 852,516 |
| Apr 23, 2026 | 304.80 | 306.45 | 303.35 | 305.40 | 297.30 | -0.02% | 504,726 |
| Apr 22, 2026 | 310.35 | 310.55 | 305.20 | 305.45 | 297.35 | -1.20% | 649,673 |
| Apr 21, 2026 | 305.00 | 311.10 | 304.60 | 309.15 | 300.96 | 1.36% | 879,848 |
| Apr 20, 2026 | 306.80 | 307.80 | 304.35 | 305.00 | 296.92 | -0.59% | 639,636 |
| Apr 17, 2026 | 303.50 | 310.00 | 303.50 | 306.80 | 298.67 | 1.10% | 1,549,005 |
| Apr 16, 2026 | 302.60 | 305.35 | 301.90 | 303.45 | 295.41 | 0.45% | 1,483,558 |
| Apr 15, 2026 | 300.00 | 304.00 | 300.00 | 302.10 | 294.09 | 1.16% | 1,056,542 |
| Apr 13, 2026 | 301.20 | 301.55 | 298.10 | 298.65 | 290.73 | -1.82% | 438,917 |
| Apr 10, 2026 | 303.00 | 305.35 | 301.50 | 304.20 | 296.14 | 0.40% | 1,746,198 |
| Apr 9, 2026 | 302.35 | 304.45 | 301.35 | 303.00 | 294.97 | 0.21% | 690,105 |
| Apr 8, 2026 | 305.00 | 305.00 | 301.65 | 302.35 | 294.34 | 1.27% | 1,233,165 |
| Apr 7, 2026 | 294.55 | 299.00 | 292.80 | 298.55 | 290.64 | 1.27% | 500,684 |
| Apr 6, 2026 | 293.70 | 295.25 | 288.65 | 294.80 | 286.99 | 0.67% | 1,148,422 |
| Apr 2, 2026 | 290.95 | 293.70 | 288.40 | 292.85 | 285.09 | 0.50% | 684,058 |
| Apr 1, 2026 | 291.20 | 294.45 | 291.00 | 291.40 | 283.68 | 1.29% | 1,272,562 |
| Mar 30, 2026 | 290.00 | 294.30 | 287.00 | 287.70 | 280.07 | -2.39% | 3,269,411 |
| Mar 27, 2026 | 295.00 | 296.85 | 291.60 | 294.75 | 286.94 | -0.34% | 2,157,477 |
| Mar 25, 2026 | 293.50 | 298.50 | 292.30 | 295.75 | 287.91 | 1.56% | 998,681 |
| Mar 24, 2026 | 297.35 | 297.35 | 288.75 | 291.20 | 283.48 | 0.28% | 1,278,388 |
| Mar 23, 2026 | 301.40 | 301.40 | 289.60 | 290.40 | 282.70 | -3.17% | 1,320,286 |
| Mar 20, 2026 | 301.90 | 308.60 | 298.15 | 299.90 | 291.95 | 0.62% | 1,858,455 |
| Mar 19, 2026 | 302.40 | 305.20 | 297.10 | 298.05 | 290.15 | -1.97% | 1,194,755 |
| Mar 18, 2026 | 306.50 | 307.00 | 303.45 | 304.05 | 295.99 | -0.30% | 959,351 |
| Mar 17, 2026 | 309.25 | 309.95 | 304.20 | 304.95 | 296.87 | -1.05% | 554,562 |
| Mar 16, 2026 | 301.55 | 309.35 | 301.55 | 308.20 | 300.03 | 2.22% | 2,651,867 |