ITC Hotels Limited (BOM:544325)
India · Delayed Price · Currency is INR 137.90
-3.90 (-2.75%)
At close: Mar 30, 2026
BOM:544325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 140.20 | 141.60 | 137.40 | 137.90 | 137.90 | -2.75% | 1,080,139 |
| Mar 27, 2026 | 148.55 | 148.80 | 140.20 | 141.80 | 141.80 | -4.54% | 460,912 |
| Mar 25, 2026 | 148.50 | 154.10 | 147.55 | 148.55 | 148.55 | 2.27% | 526,566 |
| Mar 24, 2026 | 145.00 | 147.70 | 139.05 | 145.25 | 145.25 | 3.60% | 722,529 |
| Mar 23, 2026 | 148.00 | 148.00 | 139.30 | 140.20 | 140.20 | -5.68% | 347,276 |
| Mar 20, 2026 | 154.00 | 155.65 | 147.00 | 148.65 | 148.65 | -2.62% | 665,996 |
| Mar 19, 2026 | 155.75 | 156.70 | 152.00 | 152.65 | 152.65 | -3.84% | 407,898 |
| Mar 18, 2026 | 151.15 | 160.95 | 150.70 | 158.75 | 158.75 | 5.24% | 568,360 |
| Mar 17, 2026 | 154.65 | 154.80 | 150.10 | 150.85 | 150.85 | -2.33% | 290,957 |
| Mar 16, 2026 | 151.70 | 156.60 | 146.30 | 154.45 | 154.45 | 0.85% | 620,364 |
| Mar 13, 2026 | 158.15 | 158.30 | 152.00 | 153.15 | 153.15 | -3.13% | 436,811 |
| Mar 12, 2026 | 161.95 | 161.95 | 156.65 | 158.10 | 158.10 | -2.41% | 186,559 |
| Mar 11, 2026 | 163.80 | 164.90 | 161.20 | 162.00 | 162.00 | -1.22% | 254,821 |
| Mar 10, 2026 | 166.20 | 166.20 | 163.15 | 164.00 | 164.00 | -0.27% | 281,481 |
| Mar 9, 2026 | 164.05 | 165.10 | 160.50 | 164.45 | 164.45 | -1.41% | 194,385 |
| Mar 6, 2026 | 167.25 | 168.50 | 164.65 | 166.80 | 166.80 | 0.30% | 226,990 |
| Mar 5, 2026 | 164.45 | 166.85 | 163.65 | 166.30 | 166.30 | 1.53% | 233,857 |
| Mar 4, 2026 | 170.25 | 170.85 | 161.30 | 163.80 | 163.80 | -5.10% | 651,765 |
| Mar 2, 2026 | 171.10 | 174.90 | 171.10 | 172.60 | 172.60 | -2.02% | 355,826 |
| Feb 27, 2026 | 178.20 | 178.20 | 175.65 | 176.15 | 176.15 | -1.12% | 79,747 |
| Feb 26, 2026 | 178.70 | 179.70 | 177.80 | 178.15 | 178.15 | -0.59% | 126,563 |
| Feb 25, 2026 | 179.95 | 180.40 | 177.65 | 179.20 | 179.20 | -0.17% | 97,848 |
| Feb 24, 2026 | 180.70 | 180.90 | 177.70 | 179.50 | 179.50 | -0.77% | 138,253 |
| Feb 23, 2026 | 179.60 | 185.40 | 177.90 | 180.90 | 180.90 | 2.35% | 471,102 |
| Feb 20, 2026 | 176.65 | 178.10 | 175.30 | 176.75 | 176.75 | -0.25% | 184,214 |
| Feb 19, 2026 | 181.20 | 181.35 | 176.70 | 177.20 | 177.20 | -1.91% | 75,878 |
| Feb 18, 2026 | 181.30 | 181.70 | 180.10 | 180.65 | 180.65 | -0.30% | 43,207 |
| Feb 17, 2026 | 179.45 | 182.45 | 179.40 | 181.20 | 181.20 | 0.98% | 60,173 |
| Feb 16, 2026 | 179.85 | 180.20 | 177.00 | 179.45 | 179.45 | -0.42% | 171,732 |
| Feb 13, 2026 | 183.25 | 183.80 | 178.70 | 180.20 | 180.20 | -2.44% | 184,063 |
| Feb 12, 2026 | 188.25 | 188.80 | 184.15 | 184.70 | 184.70 | -2.20% | 113,500 |
| Feb 11, 2026 | 188.50 | 189.85 | 186.80 | 188.85 | 188.85 | 0.75% | 140,494 |
| Feb 10, 2026 | 188.55 | 189.45 | 185.80 | 187.45 | 187.45 | -0.45% | 201,830 |
| Feb 9, 2026 | 181.55 | 188.80 | 181.00 | 188.30 | 188.30 | 3.92% | 288,839 |
| Feb 6, 2026 | 182.35 | 182.35 | 179.35 | 181.20 | 181.20 | -0.96% | 92,938 |
| Feb 5, 2026 | 185.65 | 185.65 | 182.55 | 182.95 | 182.95 | -1.45% | 340,557 |
| Feb 4, 2026 | 186.80 | 186.80 | 182.50 | 185.65 | 185.65 | -0.11% | 100,279 |
| Feb 3, 2026 | 192.50 | 194.00 | 183.90 | 185.85 | 185.85 | 0.16% | 155,397 |
| Feb 2, 2026 | 178.45 | 186.25 | 176.15 | 185.55 | 185.55 | 3.98% | 157,782 |
| Feb 1, 2026 | 181.70 | 181.85 | 176.70 | 178.45 | 178.45 | -1.33% | 205,618 |
| Jan 30, 2026 | 178.20 | 183.20 | 178.15 | 180.85 | 180.85 | 1.69% | 253,492 |
| Jan 29, 2026 | 181.10 | 182.70 | 176.05 | 177.85 | 177.85 | -1.77% | 263,468 |
| Jan 28, 2026 | 179.05 | 181.85 | 179.05 | 181.05 | 181.05 | 0.98% | 196,349 |
| Jan 27, 2026 | 183.05 | 183.10 | 178.85 | 179.30 | 179.30 | -1.54% | 177,265 |
| Jan 23, 2026 | 184.90 | 184.90 | 181.15 | 182.10 | 182.10 | -1.51% | 183,828 |
| Jan 22, 2026 | 189.75 | 190.80 | 184.30 | 184.90 | 184.90 | -1.41% | 280,405 |
| Jan 21, 2026 | 180.30 | 189.20 | 178.20 | 187.55 | 187.55 | 4.02% | 884,293 |
| Jan 20, 2026 | 186.20 | 186.70 | 178.00 | 180.30 | 180.30 | -2.65% | 451,067 |
| Jan 19, 2026 | 187.00 | 188.40 | 184.00 | 185.20 | 185.20 | -0.96% | 238,059 |
| Jan 16, 2026 | 192.60 | 195.00 | 186.50 | 187.00 | 187.00 | -2.60% | 310,314 |