ITC Hotels Limited (BOM:544325)
India · Delayed Price · Currency is INR 153.60
-5.80 (-3.64%)
At close: May 12, 2026
BOM:544325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 158.35 | 160.00 | 153.35 | 153.60 | 153.60 | -3.64% | 372,800 |
| May 11, 2026 | 163.10 | 163.25 | 158.25 | 159.40 | 159.40 | -3.19% | 308,690 |
| May 8, 2026 | 165.80 | 166.55 | 163.45 | 164.65 | 164.65 | -0.93% | 238,528 |
| May 7, 2026 | 170.10 | 170.15 | 165.75 | 166.20 | 166.20 | -1.71% | 291,100 |
| May 6, 2026 | 163.75 | 170.10 | 162.35 | 169.10 | 169.10 | 4.25% | 298,159 |
| May 5, 2026 | 162.80 | 163.25 | 160.80 | 162.20 | 162.20 | -0.37% | 107,048 |
| May 4, 2026 | 161.75 | 164.40 | 160.25 | 162.80 | 162.80 | 1.40% | 253,405 |
| Apr 30, 2026 | 159.30 | 161.55 | 156.05 | 160.55 | 160.55 | 0.41% | 146,425 |
| Apr 29, 2026 | 159.10 | 161.50 | 157.95 | 159.90 | 159.90 | 1.27% | 180,526 |
| Apr 28, 2026 | 161.60 | 161.60 | 157.60 | 157.90 | 157.90 | -1.74% | 180,165 |
| Apr 27, 2026 | 159.05 | 162.00 | 158.70 | 160.70 | 160.70 | 1.48% | 213,433 |
| Apr 24, 2026 | 161.40 | 161.65 | 157.10 | 158.35 | 158.35 | -1.34% | 111,644 |
| Apr 23, 2026 | 162.70 | 163.45 | 160.20 | 160.50 | 160.50 | -1.89% | 218,243 |
| Apr 22, 2026 | 166.40 | 166.40 | 162.35 | 163.60 | 163.60 | -0.82% | 121,071 |
| Apr 21, 2026 | 162.45 | 167.45 | 161.50 | 164.95 | 164.95 | 1.66% | 459,617 |
| Apr 20, 2026 | 162.90 | 164.15 | 159.60 | 162.25 | 162.25 | -0.12% | 166,505 |
| Apr 17, 2026 | 162.35 | 164.00 | 161.35 | 162.45 | 162.45 | 0.37% | 156,172 |
| Apr 16, 2026 | 164.15 | 165.40 | 161.20 | 161.85 | 161.85 | -0.25% | 296,677 |
| Apr 15, 2026 | 157.15 | 163.50 | 156.30 | 162.25 | 162.25 | 5.02% | 550,187 |
| Apr 13, 2026 | 150.90 | 154.95 | 149.20 | 154.50 | 154.50 | -0.35% | 390,185 |
| Apr 10, 2026 | 153.15 | 155.70 | 151.70 | 155.05 | 155.05 | 2.44% | 347,055 |
| Apr 9, 2026 | 152.00 | 154.95 | 150.10 | 151.35 | 151.35 | -0.16% | 373,624 |
| Apr 8, 2026 | 155.05 | 155.10 | 150.20 | 151.60 | 151.60 | 3.27% | 33,118,780 |
| Apr 7, 2026 | 149.30 | 149.30 | 144.00 | 146.80 | 146.80 | -2.04% | 548,483 |
| Apr 6, 2026 | 148.10 | 152.45 | 144.60 | 149.85 | 149.85 | 1.15% | 358,955 |
| Apr 2, 2026 | 145.70 | 148.70 | 141.60 | 148.15 | 148.15 | 0.54% | 224,461 |
| Apr 1, 2026 | 144.65 | 148.00 | 142.55 | 147.35 | 147.35 | 6.85% | 446,319 |
| 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 |