Skip to main content
logo
ITC Hotels Limited (BOM:544325)
India flag India · Delayed Price · Currency is INR
180.30
-4.90 (-2.65%)
At close: Jan 20, 2026

ITC Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026189.75190.80184.30184.90184.90-1.41%280,405
Jan 21, 2026180.30189.20178.20187.55187.554.02%884,293
Jan 20, 2026186.20186.70178.00180.30180.30-2.65%451,067
Jan 19, 2026187.00188.40184.00185.20185.20-0.96%238,059
Jan 16, 2026192.60195.00186.50187.00187.00-2.60%310,314
Jan 14, 2026192.55195.75191.50192.00192.00-0.26%132,981
Jan 13, 2026190.35193.10189.70192.50192.500.94%200,470
Jan 12, 2026194.80194.85187.00190.70190.70-2.10%266,870
Jan 9, 2026193.35195.45191.85194.80194.800.41%232,155
Jan 8, 2026197.45197.55192.30194.00194.00-1.75%313,534
Jan 7, 2026200.10200.10195.90197.45197.45-1.32%289,280
Jan 6, 2026198.00200.50196.45200.10200.100.81%305,217
Jan 5, 2026198.80201.10196.70198.50198.500.03%133,165
Jan 2, 2026196.50199.25195.75198.45198.450.99%86,692
Jan 1, 2026197.60197.80195.55196.50196.50-0.48%182,260
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