ITC Properties Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.92	0.95	0.64	0.71	0.71	-23.37%	46,649,017
Oct 22, 2026	1.12	1.18	0.90	0.92	0.92	-17.86%	10,643,003
Oct 21, 2026	0.98	1.13	0.98	1.12	1.12	15.46%	7,172,360
Oct 20, 2026	1.09	1.09	0.96	0.97	0.97	-10.60%	8,188,215
Oct 16, 2026	1.09	1.10	1.00	1.09	1.09	2.84%	11,833,247
Oct 15, 2026	1.22	1.23	1.05	1.06	1.06	-4.09%	12,388,216
Oct 14, 2026	1.34	1.34	0.86	1.10	1.10	-29.71%	46,711,240
Oct 13, 2026	2.68	2.68	0.34	1.57	1.57	-41.82%	165,407,573
Oct 12, 2026	2.92	2.92	2.60	2.69	2.69	-2.18%	5,701,521
Oct 9, 2026	2.65	2.86	2.63	2.75	2.75	4.76%	12,138,000
Oct 8, 2026	2.61	2.64	2.51	2.63	2.63	0.57%	4,469,000
Oct 7, 2026	2.55	2.65	2.48	2.61	2.61	2.35%	5,551,000
Oct 6, 2026	2.63	2.78	2.50	2.55	2.55	-3.04%	8,714,350
Oct 5, 2026	2.60	2.66	2.54	2.63	2.63	3.14%	4,738,142
Oct 2, 2026	2.69	2.72	2.50	2.55	2.55	-5.20%	1,763,000
Sep 30, 2026	2.80	2.80	2.58	2.69	2.69	-3.76%	2,901,000
Sep 29, 2026	2.66	2.84	2.64	2.80	2.80	7.29%	4,032,000
Sep 28, 2026	2.69	2.76	2.54	2.61	2.61	-3.16%	1,926,000
Sep 25, 2026	2.60	2.79	2.49	2.69	2.69	8.91%	5,089,000
Sep 24, 2026	2.50	2.59	2.45	2.47	2.47	-1.00%	2,246,000
Sep 23, 2026	2.32	2.50	2.29	2.50	2.50	7.78%	2,915,000
Sep 22, 2026	2.48	2.50	2.29	2.32	2.32	-6.65%	2,063,974
Sep 21, 2026	2.37	2.48	2.34	2.48	2.48	4.86%	2,442,000
Sep 18, 2026	2.28	2.37	2.19	2.37	2.37	7.50%	3,408,000
Sep 17, 2026	2.35	2.35	2.02	2.20	2.20	-4.14%	921,000
Sep 16, 2026	2.32	2.32	2.22	2.30	2.30	2.23%	1,464,000
Sep 15, 2026	2.39	2.39	2.20	2.25	2.25	-4.26%	2,049,000
Sep 14, 2026	2.33	2.37	2.24	2.35	2.35	-0.21%	1,897,080
Sep 11, 2026	2.30	2.35	2.26	2.35	2.35	2.62%	2,462,000
Sep 10, 2026	2.33	2.34	2.29	2.29	2.29	-2.14%	1,449,000
Sep 9, 2026	2.40	2.40	2.30	2.34	2.34	-1.47%	1,446,814
Sep 8, 2026	2.50	2.50	2.28	2.38	2.38	-1.66%	3,044,504
Sep 7, 2026	2.53	2.55	2.38	2.42	2.42	-4.17%	2,440,788
Sep 4, 2026	2.53	2.54	2.46	2.52	2.52	-0.20%	1,939,000
Sep 3, 2026	2.58	2.60	2.49	2.53	2.53	-	1,615,230
Sep 2, 2026	2.58	2.58	2.46	2.53	2.53	0.40%	2,341,000
Sep 1, 2026	2.67	2.68	2.50	2.52	2.52	-2.14%	2,262,600
Aug 31, 2026	2.78	2.78	2.54	2.57	2.57	-7.55%	3,667,000
Aug 28, 2026	2.76	2.81	2.72	2.78	2.78	2.39%	1,633,946
Aug 27, 2026	2.86	2.89	2.71	2.72	2.72	-5.57%	1,908,611
Aug 26, 2026	2.75	2.94	2.74	2.88	2.88	7.48%	12,523,737
Aug 25, 2026	2.71	2.73	2.65	2.68	2.68	-1.29%	1,875,600
Aug 24, 2026	2.65	2.73	2.63	2.71	2.71	2.46%	1,836,000
Aug 21, 2026	2.70	2.76	2.62	2.65	2.65	-2.04%	2,621,054
Aug 20, 2026	2.52	2.72	2.52	2.70	2.70	6.72%	3,236,000
Aug 19, 2026	2.68	2.68	2.48	2.53	2.53	-5.60%	2,817,000
Aug 18, 2026	2.75	2.77	2.61	2.68	2.68	-1.47%	1,778,400
Aug 17, 2026	2.86	2.86	2.65	2.72	2.72	-2.33%	2,606,000
Aug 14, 2026	2.80	2.88	2.73	2.79	2.79	1.83%	3,276,288
Aug 13, 2026	2.70	2.83	2.65	2.74	2.74	-0.36%	2,294,000