ITC Properties Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.47	2.57	2.32	2.36	2.36	-2.88%	15,203,517
May 29, 2026	2.11	2.53	2.11	2.43	2.43	19.12%	32,073,829
May 28, 2026	1.85	2.07	1.80	2.04	2.04	10.27%	20,303,537
May 27, 2026	1.56	1.90	1.50	1.85	1.85	15.63%	22,801,723
May 26, 2026	1.36	1.60	1.22	1.60	1.60	19.40%	19,287,580
May 22, 2026	1.41	1.41	1.25	1.34	1.34	-4.96%	14,226,285
May 21, 2026	1.60	1.60	1.30	1.41	1.41	-9.03%	21,063,101
May 20, 2026	1.42	1.64	1.42	1.55	1.55	10.71%	28,454,470
May 19, 2026	1.32	1.42	1.24	1.40	1.40	7.69%	27,691,281
May 18, 2026	1.06	1.32	1.03	1.30	1.30	25.00%	44,545,211
May 15, 2026	0.96	1.06	0.96	1.04	1.04	8.33%	8,146,905
May 14, 2026	0.95	0.96	0.94	0.96	0.96	1.05%	727,000
May 13, 2026	0.93	0.97	0.93	0.95	0.95	-	4,113,772
May 12, 2026	0.94	0.95	0.93	0.95	0.95	1.06%	260,800
May 11, 2026	0.94	0.96	0.90	0.94	0.94	-	8,199,574
May 8, 2026	0.95	0.95	0.92	0.94	0.94	-1.05%	1,992,176
May 7, 2026	0.95	0.96	0.93	0.95	0.95	-	156,000
May 6, 2026	0.95	0.97	0.89	0.95	0.95	-	2,729,000
May 5, 2026	0.96	0.96	0.93	0.95	0.95	-	281,000
May 4, 2026	0.97	0.97	0.92	0.95	0.95	-	1,094,600
Apr 30, 2026	0.95	0.96	0.93	0.95	0.95	-	944,425
Apr 29, 2026	0.97	0.98	0.93	0.95	0.95	-2.06%	1,736,774
Apr 28, 2026	1.00	1.01	0.93	0.97	0.97	-1.02%	2,583,524
Apr 27, 2026	0.94	0.99	0.94	0.98	0.98	4.26%	5,599,800
Apr 24, 2026	0.98	0.98	0.91	0.94	0.94	3.30%	4,890,000
Apr 23, 2026	0.91	0.92	0.88	0.91	0.91	1.11%	1,876,000
Apr 22, 2026	0.92	0.96	0.89	0.90	0.90	-1.10%	30,240,000
Apr 21, 2026	0.92	0.93	0.90	0.91	0.91	-1.09%	2,199,001
Apr 20, 2026	0.92	0.93	0.88	0.92	0.92	-1.08%	3,696,067
Apr 17, 2026	0.94	0.94	0.91	0.93	0.93	-1.06%	1,834,000
Apr 16, 2026	0.95	0.96	0.92	0.94	0.94	-1.05%	2,956,516
Apr 15, 2026	0.95	0.95	0.94	0.95	0.95	1.06%	582,000
Apr 14, 2026	0.92	0.95	0.92	0.94	0.94	1.08%	1,715,000
Apr 13, 2026	0.94	0.95	0.91	0.93	0.93	-	1,855,000
Apr 10, 2026	0.93	0.98	0.93	0.93	0.93	-	30,142,000
Apr 9, 2026	0.93	0.94	0.90	0.93	0.93	1.09%	26,086,060
Apr 8, 2026	0.95	0.98	0.92	0.92	0.92	-2.13%	4,547,021
Apr 2, 2026	0.98	0.98	0.91	0.94	0.94	-6.00%	30,969,000
Apr 1, 2026	0.94	1.04	0.94	1.00	1.00	6.38%	4,317,400
Mar 31, 2026	0.92	0.95	0.92	0.94	0.94	2.17%	1,692,000
Mar 30, 2026	0.95	0.99	0.91	0.92	0.92	-4.17%	3,151,000
Mar 27, 2026	0.96	0.98	0.94	0.96	0.96	-	2,511,748
Mar 26, 2026	0.97	0.98	0.90	0.96	0.96	2.13%	2,245,000
Mar 25, 2026	0.94	0.97	0.94	0.94	0.94	-1.05%	1,445,000
Mar 24, 2026	0.96	0.98	0.93	0.95	0.95	-1.04%	1,833,380
Mar 23, 2026	0.93	0.98	0.91	0.96	0.96	3.23%	26,422,490
Mar 20, 2026	0.90	0.99	0.90	0.93	0.93	1.09%	33,247,000
Mar 19, 2026	0.92	0.97	0.92	0.92	0.92	1.10%	8,736,108
Mar 18, 2026	0.99	1.00	0.89	0.91	0.91	-4.21%	13,200,600
Mar 17, 2026	1.06	1.06	0.94	0.95	0.95	-6.86%	5,623,072