Skip to main content
logo
ITC Hotels Limited (BOM:544325)
India flag India · Delayed Price · Currency is INR
197.45
+1.55 (0.79%)
At close: Dec 31, 2025

ITC Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025196.25198.00195.00197.45197.450.79%51,859
Dec 30, 2025195.55197.00193.90195.90195.90-0.28%76,745
Dec 29, 2025198.25198.60195.25196.45196.45-1.06%136,751
Dec 26, 2025194.90199.40193.55198.55198.551.61%209,382
Dec 24, 2025194.60196.20194.00195.40195.400.39%97,195
Dec 23, 2025197.25197.25194.10194.65194.65-0.71%70,742
Dec 22, 2025194.85197.00194.30196.05196.051.16%97,968
Dec 19, 2025190.55194.95190.45193.80193.802.24%141,058
Dec 18, 2025192.00192.05188.60189.55189.55-1.25%144,347
Dec 17, 2025190.45192.40190.30191.95191.950.76%130,394
Dec 16, 2025190.40192.50189.55190.50190.50-0.16%195,853
Dec 15, 2025194.05194.45190.60190.80190.80-1.50%204,333
Dec 12, 2025193.10194.50192.20193.70193.701.25%121,766
Dec 11, 2025192.00192.90190.50191.30191.30-0.21%264,332
Dec 10, 2025199.95200.75190.50191.70191.70-3.72%681,128
Dec 9, 2025204.60205.40194.00199.10199.10-3.14%745,387
Dec 8, 2025206.05207.50205.00205.55205.55-0.22%226,693
Dec 5, 2025210.80212.00205.20206.00206.00-0.84%457,127
Dec 4, 2025207.45208.50206.20207.75207.750.05%140,179
Dec 3, 2025207.00208.65206.70207.65207.650.07%106,013
Dec 2, 2025209.35210.00206.60207.50207.50-0.65%72,066
Dec 1, 2025206.80210.40206.80208.85208.85-171,210
Nov 28, 2025212.20212.20208.20208.85208.85-1.30%35,481
Nov 27, 2025209.20212.25205.80211.60211.601.15%139,661
Nov 26, 2025206.25210.15206.25209.20209.200.89%41,757
Nov 25, 2025209.05209.25206.55207.35207.35-0.53%60,151
Nov 24, 2025208.95209.75206.00208.45208.45-0.19%137,066
Nov 21, 2025209.15209.80204.20208.85208.85-0.45%184,878
Nov 20, 2025209.50212.25208.75209.80209.800.29%83,628
Nov 19, 2025207.05210.00206.70209.20209.200.92%72,066
Nov 18, 2025209.15210.65206.90207.30207.30-1.26%111,645
Nov 17, 2025209.15213.00208.95209.95209.950.41%157,944
Nov 14, 2025209.85210.00207.95209.10209.10-0.24%58,933
Nov 13, 2025208.00210.00207.25209.60209.600.65%175,326
Nov 12, 2025209.35210.10207.05208.25208.250.29%152,936
Nov 11, 2025205.65208.25204.80207.65207.650.95%139,787
Nov 10, 2025208.55209.70205.30205.70205.70-1.06%94,534
Nov 7, 2025210.55211.10207.60207.90207.90-1.47%262,676
Nov 6, 2025214.60215.05210.50211.00211.00-1.88%185,786
Nov 4, 2025216.50217.50214.70215.05215.05-0.74%85,393
Nov 3, 2025218.00218.20215.75216.65216.65-0.14%112,453
Oct 31, 2025217.35218.90214.70216.95216.95-0.14%139,281
Oct 30, 2025218.65221.00216.85217.25217.25-0.82%300,603
Oct 29, 2025220.45222.10218.60219.05219.05-0.39%107,079
Oct 28, 2025219.80223.30219.40219.90219.90-0.05%197,370
Oct 27, 2025225.65226.65219.60220.00220.00-0.74%718,497
Oct 24, 2025223.70224.70218.00221.65221.650.41%723,733
Oct 23, 2025226.15226.50220.25220.75220.75-1.58%296,763
Oct 21, 2025220.05225.30220.05224.30224.302.12%200,150
Oct 20, 2025219.30221.50217.55219.65219.651.31%70,798