ITC Hotels Limited (BOM:544325)
India · Delayed Price · Currency is INR 153.40
+1.15 (0.76%)
At close: Sep 16, 2026
BOM:544325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 167.20 | 167.90 | 163.80 | 164.95 | 164.95 | -1.20% | 87,594 |
| Aug 13, 2026 | 168.25 | 169.50 | 166.65 | 166.95 | 166.95 | -0.77% | 105,365 |
| Aug 12, 2026 | 166.75 | 168.75 | 166.15 | 168.25 | 168.25 | 0.81% | 683,709 |
| Aug 11, 2026 | 169.10 | 169.45 | 166.30 | 166.90 | 166.90 | -1.15% | 106,011 |
| Aug 10, 2026 | 170.15 | 172.90 | 168.55 | 168.85 | 168.85 | -1.23% | 220,675 |
| Aug 7, 2026 | 171.90 | 172.30 | 169.00 | 170.95 | 170.95 | -0.09% | 737,515 |
| Aug 6, 2026 | 169.45 | 171.60 | 168.55 | 171.10 | 171.10 | 1.30% | 1,687,205 |
| Aug 5, 2026 | 166.50 | 170.30 | 165.80 | 168.90 | 168.90 | 2.18% | 3,527,631 |
| Aug 4, 2026 | 165.70 | 165.90 | 163.20 | 165.30 | 165.30 | 0.06% | 586,544 |
| Aug 3, 2026 | 163.45 | 167.30 | 163.00 | 165.20 | 165.20 | 1.66% | 272,317 |
| Jul 31, 2026 | 161.05 | 163.50 | 160.70 | 162.50 | 162.50 | 1.15% | 195,800 |
| Jul 30, 2026 | 162.90 | 162.90 | 160.05 | 160.65 | 160.65 | -1.44% | 83,992 |
| Jul 29, 2026 | 161.30 | 164.30 | 161.30 | 163.00 | 163.00 | 1.24% | 98,596 |
| Jul 28, 2026 | 165.80 | 166.25 | 160.55 | 161.00 | 161.00 | -2.75% | 289,690 |
| Jul 27, 2026 | 161.05 | 166.45 | 161.05 | 165.55 | 165.55 | 3.53% | 224,365 |
| Jul 24, 2026 | 160.95 | 161.00 | 158.50 | 159.90 | 159.90 | -1.20% | 116,587 |
| Jul 23, 2026 | 162.75 | 164.40 | 161.30 | 161.85 | 161.85 | -1.25% | 254,266 |
| Jul 22, 2026 | 164.85 | 165.15 | 163.50 | 163.90 | 163.90 | -0.30% | 148,919 |
| Jul 21, 2026 | 166.15 | 169.50 | 163.70 | 164.40 | 164.40 | -1.59% | 239,993 |
| Jul 20, 2026 | 170.90 | 171.00 | 165.55 | 167.05 | 167.05 | -3.13% | 458,304 |
| Jul 17, 2026 | 175.20 | 177.20 | 168.90 | 172.45 | 172.45 | -0.89% | 431,312 |
| Jul 16, 2026 | 185.25 | 185.85 | 173.20 | 174.00 | 174.00 | -5.18% | 594,280 |
| Jul 15, 2026 | 182.25 | 184.45 | 182.00 | 183.50 | 183.50 | 0.77% | 134,459 |
| Jul 14, 2026 | 186.40 | 186.40 | 180.85 | 182.10 | 182.10 | -2.31% | 140,237 |
| Jul 13, 2026 | 185.10 | 187.50 | 183.95 | 186.40 | 186.40 | -0.40% | 140,134 |
| Jul 10, 2026 | 184.25 | 187.90 | 181.15 | 187.15 | 187.15 | 2.72% | 212,166 |
| Jul 9, 2026 | 178.00 | 183.20 | 177.45 | 182.20 | 182.20 | 2.62% | 118,623 |
| Jul 8, 2026 | 186.25 | 186.25 | 175.80 | 177.55 | 177.55 | -5.00% | 603,446 |