ITC Hotels Limited (BOM:544325)
India · Delayed Price · Currency is INR 165.20
-1.05 (-0.63%)
At close: Oct 28, 2026
BOM:544325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 167.20 | 168.05 | 163.00 | 165.20 | 165.20 | -0.63% | 231,628 |
| Oct 27, 2026 | 168.65 | 174.30 | 165.50 | 166.25 | 166.25 | 1.13% | 1,165,435 |
| Oct 26, 2026 | 156.20 | 168.45 | 154.55 | 164.40 | 164.40 | 5.25% | 788,109 |
| Oct 23, 2026 | 162.10 | 162.10 | 154.35 | 156.20 | 156.20 | -3.34% | 154,380 |
| Oct 22, 2026 | 158.85 | 162.05 | 154.25 | 161.60 | 161.60 | 3.52% | 212,165 |
| Oct 21, 2026 | 158.70 | 159.75 | 155.00 | 156.10 | 156.10 | -1.51% | 153,231 |
| Oct 19, 2026 | 163.75 | 163.75 | 157.95 | 158.50 | 158.50 | -2.37% | 117,419 |
| Oct 16, 2026 | 159.50 | 163.05 | 157.95 | 162.35 | 162.35 | 2.30% | 2,110,627 |
| Oct 15, 2026 | 156.85 | 162.40 | 156.85 | 158.70 | 158.70 | 1.18% | 421,221 |
| Oct 14, 2026 | 156.20 | 158.45 | 155.50 | 156.85 | 156.85 | 0.61% | 87,037 |
| Oct 13, 2026 | 154.05 | 156.25 | 153.15 | 155.90 | 155.90 | 1.20% | 107,626 |
| Oct 12, 2026 | 154.40 | 155.90 | 153.20 | 154.05 | 154.05 | -0.32% | 91,912 |
| Oct 9, 2026 | 154.80 | 157.60 | 154.30 | 154.55 | 154.55 | -0.13% | 205,187 |
| Oct 8, 2026 | 159.25 | 159.25 | 154.00 | 154.75 | 154.75 | -2.86% | 178,116 |
| Oct 7, 2026 | 160.25 | 161.90 | 158.60 | 159.30 | 159.30 | -0.56% | 113,342 |
| Oct 6, 2026 | 159.70 | 160.80 | 158.25 | 160.20 | 160.20 | 0.82% | 107,021 |
| Oct 5, 2026 | 159.50 | 160.65 | 158.25 | 158.90 | 158.90 | 0.09% | 114,382 |
| Oct 1, 2026 | 163.40 | 163.40 | 157.30 | 158.75 | 158.75 | -3.17% | 502,720 |
| Sep 30, 2026 | 161.80 | 164.90 | 160.25 | 163.95 | 163.95 | 2.31% | 83,785 |
| Sep 29, 2026 | 158.20 | 162.00 | 156.40 | 160.25 | 160.25 | 1.07% | 116,063 |
| Sep 28, 2026 | 161.80 | 161.90 | 158.00 | 158.55 | 158.55 | -2.16% | 205,491 |
| Sep 25, 2026 | 165.00 | 165.00 | 161.00 | 162.05 | 162.05 | -1.19% | 90,342 |
| Sep 24, 2026 | 160.45 | 165.35 | 159.00 | 164.00 | 164.00 | 1.64% | 409,283 |
| Sep 23, 2026 | 158.90 | 162.25 | 158.85 | 161.35 | 161.35 | 1.57% | 229,266 |
| Sep 22, 2026 | 157.10 | 159.70 | 156.65 | 158.85 | 158.85 | 1.86% | 209,189 |
| Sep 21, 2026 | 156.95 | 160.20 | 155.25 | 155.95 | 155.95 | -1.83% | 217,883 |
| Sep 18, 2026 | 155.35 | 159.30 | 154.65 | 158.85 | 158.85 | 2.92% | 223,279 |
| Sep 17, 2026 | 153.40 | 154.90 | 153.05 | 154.35 | 154.35 | 0.62% | 96,024 |
| Sep 16, 2026 | 152.30 | 153.95 | 149.90 | 153.40 | 153.40 | 0.76% | 187,179 |
| Sep 15, 2026 | 153.45 | 155.35 | 152.10 | 152.25 | 152.25 | -0.98% | 169,423 |
| Sep 11, 2026 | 154.15 | 156.60 | 152.60 | 153.75 | 153.75 | -0.23% | 77,626 |
| Sep 10, 2026 | 156.25 | 156.65 | 153.95 | 154.10 | 154.10 | -0.74% | 58,701 |
| Sep 9, 2026 | 156.85 | 157.10 | 155.00 | 155.25 | 155.25 | -1.08% | 149,680 |
| Sep 8, 2026 | 157.85 | 158.80 | 156.10 | 156.95 | 156.95 | -0.57% | 141,426 |
| Sep 7, 2026 | 164.00 | 164.00 | 157.55 | 157.85 | 157.85 | -1.99% | 76,116 |
| Sep 4, 2026 | 162.00 | 164.40 | 160.15 | 161.05 | 161.05 | 0.56% | 229,154 |
| Sep 3, 2026 | 159.60 | 160.80 | 159.00 | 160.15 | 160.15 | 0.98% | 59,392 |
| Sep 2, 2026 | 161.00 | 161.00 | 155.70 | 158.60 | 158.60 | -1.89% | 392,982 |
| Sep 1, 2026 | 159.85 | 162.40 | 159.85 | 161.65 | 161.65 | 0.87% | 194,976 |
| Aug 31, 2026 | 162.50 | 163.00 | 158.90 | 160.25 | 160.25 | -1.57% | 182,402 |
| Aug 28, 2026 | 163.95 | 164.55 | 162.05 | 162.80 | 162.80 | -0.88% | 205,363 |
| Aug 27, 2026 | 166.60 | 167.40 | 164.00 | 164.25 | 164.25 | -1.47% | 113,188 |
| Aug 26, 2026 | 167.30 | 168.90 | 166.20 | 166.70 | 166.70 | 0.30% | 44,453 |
| Aug 25, 2026 | 164.65 | 167.25 | 164.65 | 166.20 | 166.20 | 0.97% | 158,398 |
| Aug 24, 2026 | 165.25 | 166.95 | 164.00 | 164.60 | 164.60 | -0.33% | 136,776 |
| Aug 21, 2026 | 165.70 | 166.35 | 164.10 | 165.15 | 165.15 | -0.75% | 204,655 |
| Aug 20, 2026 | 163.75 | 168.00 | 163.05 | 166.40 | 166.40 | 1.74% | 201,532 |
| Aug 19, 2026 | 164.55 | 165.25 | 163.20 | 163.55 | 163.55 | -0.61% | 134,542 |
| Aug 18, 2026 | 166.20 | 166.20 | 164.05 | 164.55 | 164.55 | -1.29% | 119,249 |
| Aug 17, 2026 | 164.75 | 168.25 | 164.05 | 166.70 | 166.70 | 1.06% | 160,067 |