ITC Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	192.55	195.75	191.50	192.00	192.00	-0.26%	132,981
Jan 13, 2026	190.35	193.10	189.70	192.50	192.50	0.94%	200,470
Jan 12, 2026	194.80	194.85	187.00	190.70	190.70	-2.10%	266,870
Jan 9, 2026	193.35	195.45	191.85	194.80	194.80	0.41%	232,155
Jan 8, 2026	197.45	197.55	192.30	194.00	194.00	-1.75%	313,534
Jan 7, 2026	200.10	200.10	195.90	197.45	197.45	-1.32%	289,280
Jan 6, 2026	198.00	200.50	196.45	200.10	200.10	0.81%	305,217
Jan 5, 2026	198.80	201.10	196.70	198.50	198.50	0.03%	133,165
Jan 2, 2026	196.50	199.25	195.75	198.45	198.45	0.99%	86,692
Jan 1, 2026	197.60	197.80	195.55	196.50	196.50	-0.48%	182,260
Dec 31, 2025	196.25	198.00	195.00	197.45	197.45	0.79%	51,859
Dec 30, 2025	195.55	197.00	193.90	195.90	195.90	-0.28%	76,745
Dec 29, 2025	198.25	198.60	195.25	196.45	196.45	-1.06%	136,751
Dec 26, 2025	194.90	199.40	193.55	198.55	198.55	1.61%	209,382
Dec 24, 2025	194.60	196.20	194.00	195.40	195.40	0.39%	97,195