ITC Hotels Limited (BOM:544325)
India · Delayed Price · Currency is INR 232.00
+0.30 (0.13%)
At close: Aug 6, 2025
ITC Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 236.30 | 240.85 | 232.90 | 233.30 | 233.30 | -0.64% | 247,979 |
| Aug 7, 2025 | 231.25 | 235.50 | 229.85 | 234.80 | 234.80 | 1.21% | 61,698 |
| Aug 6, 2025 | 233.60 | 235.25 | 229.45 | 232.00 | 232.00 | 0.13% | 111,788 |
| Aug 5, 2025 | 229.20 | 232.75 | 229.00 | 231.70 | 231.70 | 1.11% | 60,929 |
| Aug 4, 2025 | 226.05 | 230.80 | 222.55 | 229.15 | 229.15 | 2.23% | 115,997 |
| Aug 1, 2025 | 231.65 | 232.30 | 223.70 | 224.15 | 224.15 | -2.78% | 309,867 |
| Jul 31, 2025 | 231.10 | 236.15 | 230.00 | 230.55 | 230.55 | -1.98% | 203,317 |
| Jul 30, 2025 | 234.05 | 239.70 | 232.95 | 235.20 | 235.20 | 0.60% | 163,954 |
| Jul 29, 2025 | 234.75 | 238.45 | 232.95 | 233.80 | 233.80 | -0.64% | 79,652 |
| Jul 28, 2025 | 240.70 | 243.55 | 234.40 | 235.30 | 235.30 | -2.24% | 208,196 |
| Jul 25, 2025 | 246.50 | 247.00 | 240.00 | 240.70 | 240.70 | -2.57% | 227,815 |
| Jul 24, 2025 | 245.50 | 249.50 | 243.00 | 247.05 | 247.05 | 1.50% | 200,562 |
| Jul 23, 2025 | 248.60 | 250.30 | 243.00 | 243.40 | 243.40 | -1.40% | 182,048 |
| Jul 22, 2025 | 251.65 | 255.45 | 245.70 | 246.85 | 246.85 | -1.85% | 419,688 |
| Jul 21, 2025 | 255.80 | 261.35 | 249.25 | 251.50 | 251.50 | -1.24% | 385,606 |
| Jul 18, 2025 | 242.95 | 256.75 | 241.50 | 254.65 | 254.65 | 5.21% | 932,789 |
| Jul 17, 2025 | 241.85 | 246.00 | 233.20 | 242.05 | 242.05 | 1.49% | 1,045,690 |
| Jul 16, 2025 | 229.85 | 244.50 | 225.05 | 238.50 | 238.50 | 4.49% | 1,108,464 |
| Jul 15, 2025 | 232.45 | 232.45 | 227.90 | 228.25 | 228.25 | -1.38% | 85,149 |
| Jul 14, 2025 | 236.95 | 236.95 | 229.30 | 231.45 | 231.45 | -0.30% | 96,660 |
| Jul 11, 2025 | 229.65 | 235.60 | 228.55 | 232.15 | 232.15 | 1.24% | 221,450 |
| Jul 10, 2025 | 229.80 | 234.90 | 227.15 | 229.30 | 229.30 | 0.77% | 170,466 |
| Jul 9, 2025 | 223.55 | 231.90 | 222.10 | 227.55 | 227.55 | 1.79% | 414,195 |
| Jul 8, 2025 | 219.00 | 224.45 | 219.00 | 223.55 | 223.55 | 2.38% | 207,141 |
| Jul 7, 2025 | 220.50 | 220.90 | 217.40 | 218.35 | 218.35 | -0.98% | 58,301 |
| Jul 4, 2025 | 222.55 | 222.55 | 218.50 | 220.50 | 220.50 | -0.11% | 171,927 |
| Jul 3, 2025 | 223.20 | 223.20 | 220.20 | 220.75 | 220.75 | -0.94% | 99,811 |
| Jul 2, 2025 | 221.75 | 226.40 | 221.75 | 222.85 | 222.85 | -0.11% | 89,952 |
| Jul 1, 2025 | 222.70 | 224.00 | 221.05 | 223.10 | 223.10 | 0.29% | 157,255 |
| Jun 30, 2025 | 226.80 | 226.80 | 220.75 | 222.45 | 222.45 | -1.55% | 95,469 |
| Jun 27, 2025 | 223.90 | 227.00 | 222.70 | 225.95 | 225.95 | 0.94% | 334,182 |
| Jun 26, 2025 | 222.25 | 226.10 | 218.60 | 223.85 | 223.85 | 1.66% | 146,216 |
| Jun 25, 2025 | 218.95 | 222.45 | 217.95 | 220.20 | 220.20 | 1.43% | 150,308 |
| Jun 24, 2025 | 214.45 | 218.05 | 214.10 | 217.10 | 217.10 | 2.53% | 123,474 |
| Jun 23, 2025 | 210.75 | 212.95 | 210.65 | 211.75 | 211.75 | -0.33% | 121,755 |
| Jun 20, 2025 | 210.00 | 213.60 | 209.25 | 212.45 | 212.45 | 1.17% | 144,857 |
| Jun 19, 2025 | 212.70 | 214.40 | 209.55 | 210.00 | 210.00 | -1.25% | 188,828 |
| Jun 18, 2025 | 215.70 | 216.75 | 212.00 | 212.65 | 212.65 | -0.56% | 76,801 |
| Jun 17, 2025 | 213.20 | 217.95 | 213.20 | 213.85 | 213.85 | -0.26% | 125,590 |
| Jun 16, 2025 | 214.05 | 216.05 | 212.45 | 214.40 | 214.40 | 0.42% | 190,795 |
| Jun 13, 2025 | 209.50 | 214.80 | 208.65 | 213.50 | 213.50 | 0.28% | 113,498 |
| Jun 12, 2025 | 218.75 | 218.75 | 212.50 | 212.90 | 212.90 | -1.82% | 115,504 |
| Jun 11, 2025 | 220.95 | 224.60 | 216.00 | 216.85 | 216.85 | -1.07% | 298,401 |
| Jun 10, 2025 | 219.75 | 223.75 | 218.20 | 219.20 | 219.20 | 0.46% | 226,732 |
| Jun 9, 2025 | 219.20 | 221.55 | 217.50 | 218.20 | 218.20 | -0.07% | 242,663 |
| Jun 6, 2025 | 214.75 | 220.95 | 212.60 | 218.35 | 218.35 | 2.58% | 186,425 |
| Jun 5, 2025 | 214.85 | 216.55 | 212.50 | 212.85 | 212.85 | -0.16% | 257,569 |
| Jun 4, 2025 | 214.60 | 217.00 | 212.95 | 213.20 | 213.20 | -0.40% | 161,326 |
| Jun 3, 2025 | 214.55 | 215.40 | 212.55 | 214.05 | 214.05 | 0.78% | 243,017 |
| Jun 2, 2025 | 217.25 | 218.95 | 211.60 | 212.40 | 212.40 | -1.83% | 186,331 |