ITC Limited (BOM:500875)
India · Delayed Price · Currency is INR 269.80
-1.45 (-0.53%)
At close: Aug 21, 2026
BOM:500875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,136,803 |
| 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 |
| Jul 27, 2026 | 285.50 | 287.85 | 285.50 | 285.90 | 285.90 | 0.81% | 1,173,075 |
| Jul 24, 2026 | 279.75 | 284.80 | 279.70 | 283.60 | 283.60 | 0.78% | 1,207,781 |
| Jul 23, 2026 | 280.65 | 283.90 | 279.75 | 281.40 | 281.40 | 0.21% | 1,004,157 |
| Jul 22, 2026 | 280.10 | 282.10 | 278.50 | 280.80 | 280.80 | -0.07% | 495,577 |
| Jul 21, 2026 | 283.85 | 283.95 | 278.85 | 281.00 | 281.00 | -0.50% | 451,044 |
| Jul 20, 2026 | 281.80 | 283.70 | 280.10 | 282.40 | 282.40 | 0.64% | 525,867 |
| Jul 17, 2026 | 279.55 | 281.80 | 277.90 | 280.60 | 280.60 | 0.45% | 722,686 |
| Jul 16, 2026 | 277.00 | 280.45 | 276.00 | 279.35 | 279.35 | 1.05% | 934,947 |
| Jul 15, 2026 | 277.30 | 277.75 | 275.35 | 276.45 | 276.45 | 0.33% | 528,119 |
| Jul 14, 2026 | 279.35 | 280.60 | 275.05 | 275.55 | 275.55 | -1.48% | 1,160,235 |
| Jul 13, 2026 | 281.05 | 281.60 | 279.35 | 279.70 | 279.70 | -0.78% | 713,666 |
| Jul 10, 2026 | 283.65 | 283.65 | 280.85 | 281.90 | 281.90 | -0.02% | 283,740 |
| Jul 9, 2026 | 281.05 | 284.35 | 281.00 | 281.95 | 281.95 | 0.43% | 1,218,736 |
| Jul 8, 2026 | 286.60 | 287.90 | 280.10 | 280.75 | 280.75 | -2.82% | 1,206,808 |
| Jul 7, 2026 | 288.05 | 290.70 | 286.55 | 288.90 | 288.90 | 0.03% | 1,524,141 |
| Jul 6, 2026 | 289.95 | 290.05 | 287.55 | 288.80 | 288.80 | -0.40% | 853,446 |
| Jul 3, 2026 | 290.05 | 291.55 | 289.05 | 289.95 | 289.95 | - | 880,923 |
| Jul 2, 2026 | 290.30 | 291.00 | 287.80 | 289.95 | 289.95 | -0.12% | 969,784 |
| Jul 1, 2026 | 287.55 | 291.00 | 287.05 | 290.30 | 290.30 | 1.15% | 710,117 |
| Jun 30, 2026 | 291.40 | 291.50 | 285.55 | 287.00 | 287.00 | -1.31% | 932,458 |
| Jun 29, 2026 | 290.10 | 291.90 | 289.40 | 290.80 | 290.80 | 0.26% | 701,619 |
| Jun 25, 2026 | 290.35 | 292.20 | 289.20 | 290.05 | 290.05 | -0.07% | 1,598,175 |
| Jun 24, 2026 | 290.05 | 291.40 | 289.40 | 290.25 | 290.25 | 0.12% | 351,243 |
| Jun 23, 2026 | 291.45 | 293.15 | 289.50 | 289.90 | 289.90 | -0.45% | 247,507 |
| Jun 22, 2026 | 292.55 | 293.90 | 290.00 | 291.20 | 291.20 | -0.75% | 709,450 |
| Jun 19, 2026 | 290.70 | 294.50 | 288.50 | 293.40 | 293.40 | 0.79% | 1,350,627 |
| Jun 18, 2026 | 291.60 | 291.75 | 288.00 | 291.10 | 291.10 | 0.12% | 892,859 |
| Jun 17, 2026 | 291.75 | 292.25 | 290.00 | 290.75 | 290.75 | -0.34% | 703,139 |
| Jun 16, 2026 | 288.20 | 292.00 | 287.65 | 291.75 | 291.75 | 1.32% | 861,042 |
| Jun 15, 2026 | 286.05 | 288.80 | 286.05 | 287.95 | 287.95 | 0.98% | 1,262,736 |
| Jun 12, 2026 | 283.95 | 285.55 | 283.00 | 285.15 | 285.15 | 1.01% | 385,358 |