ITC Hotels Limited (BOM:544325)
India · Delayed Price · Currency is INR 242.10
-3.00 (-1.22%)
At close: Sep 17, 2025
ITC Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 241.80 | 243.05 | 235.90 | 236.95 | 236.95 | -1.82% | 197,590 |
| Sep 18, 2025 | 242.75 | 243.35 | 240.70 | 241.35 | 241.35 | -0.31% | 104,897 |
| Sep 17, 2025 | 246.80 | 246.80 | 240.20 | 242.10 | 242.10 | -1.22% | 393,408 |
| Sep 16, 2025 | 244.10 | 246.00 | 243.35 | 245.10 | 245.10 | 0.55% | 249,059 |
| Sep 15, 2025 | 247.80 | 247.80 | 243.05 | 243.75 | 243.75 | -1.59% | 156,693 |
| Sep 12, 2025 | 248.65 | 251.20 | 246.95 | 247.70 | 247.70 | 0.43% | 107,701 |
| Sep 11, 2025 | 246.15 | 248.75 | 245.80 | 246.65 | 246.65 | 0.22% | 115,857 |
| Sep 10, 2025 | 247.20 | 248.40 | 244.85 | 246.10 | 246.10 | 0.76% | 124,606 |
| Sep 9, 2025 | 241.35 | 244.95 | 240.85 | 244.25 | 244.25 | 1.71% | 71,085 |
| Sep 8, 2025 | 243.85 | 246.30 | 239.80 | 240.15 | 240.15 | -1.52% | 132,281 |
| Sep 5, 2025 | 243.00 | 245.55 | 240.55 | 243.85 | 243.85 | 0.41% | 77,118 |
| Sep 4, 2025 | 254.85 | 254.85 | 242.10 | 242.85 | 242.85 | -3.09% | 97,468 |
| Sep 3, 2025 | 249.30 | 253.25 | 247.85 | 250.60 | 250.60 | 1.13% | 159,570 |
| Sep 2, 2025 | 245.05 | 249.95 | 243.30 | 247.80 | 247.80 | 1.33% | 363,194 |
| Sep 1, 2025 | 239.15 | 246.95 | 238.15 | 244.55 | 244.55 | 2.69% | 170,856 |
| Aug 29, 2025 | 238.45 | 242.30 | 236.50 | 238.15 | 238.15 | -0.04% | 67,059 |
| Aug 28, 2025 | 239.25 | 240.05 | 235.15 | 238.25 | 238.25 | -0.40% | 187,577 |
| Aug 26, 2025 | 241.65 | 242.75 | 237.05 | 239.20 | 239.20 | -1.71% | 91,872 |
| Aug 25, 2025 | 242.00 | 245.20 | 240.35 | 243.35 | 243.35 | -0.61% | 250,948 |
| Aug 22, 2025 | 249.45 | 249.45 | 244.00 | 244.85 | 244.85 | -1.86% | 110,177 |
| Aug 21, 2025 | 246.35 | 251.50 | 245.10 | 249.50 | 249.50 | 1.38% | 359,510 |
| Aug 20, 2025 | 234.00 | 249.00 | 233.40 | 246.10 | 246.10 | 5.26% | 645,379 |
| Aug 19, 2025 | 233.85 | 238.00 | 231.20 | 233.80 | 233.80 | 0.36% | 124,432 |
| Aug 18, 2025 | 231.90 | 235.15 | 229.00 | 232.95 | 232.95 | 1.90% | 101,190 |
| Aug 14, 2025 | 228.90 | 229.90 | 227.75 | 228.60 | 228.60 | -0.13% | 103,142 |
| Aug 13, 2025 | 227.65 | 230.50 | 226.45 | 228.90 | 228.90 | 0.26% | 111,587 |
| Aug 12, 2025 | 230.25 | 234.00 | 226.45 | 228.30 | 228.30 | -0.11% | 82,105 |
| Aug 11, 2025 | 233.25 | 233.25 | 228.00 | 228.55 | 228.55 | -2.04% | 93,886 |
| 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 |