ITC Limited (BOM:500875)
India · Delayed Price · Currency is INR 281.90
-0.05 (-0.02%)
At close: Jul 10, 2026
BOM:500875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 282.40 | 283.30 | 281.35 | 282.30 | 282.30 | -0.51% | 1,339,778 |
| Jun 10, 2026 | 279.45 | 285.80 | 279.00 | 283.75 | 283.75 | 1.30% | 1,442,230 |
| Jun 9, 2026 | 282.70 | 282.70 | 277.20 | 280.10 | 280.10 | 0.25% | 464,880 |
| Jun 8, 2026 | 279.95 | 283.45 | 277.00 | 279.40 | 279.40 | -0.48% | 1,141,352 |
| Jun 5, 2026 | 280.30 | 281.40 | 278.10 | 280.75 | 280.75 | 0.16% | 2,231,769 |
| Jun 4, 2026 | 277.70 | 280.65 | 275.00 | 280.30 | 280.30 | 1.21% | 1,019,857 |
| Jun 3, 2026 | 283.20 | 283.20 | 275.25 | 276.95 | 276.95 | -2.21% | 1,477,889 |
| Jun 2, 2026 | 279.90 | 283.70 | 277.00 | 283.20 | 283.20 | 1.23% | 1,714,020 |
| 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 |