ITC Limited (LUX:ITC)
4.520
-0.060 (-1.31%)
At close: Sep 30, 2025
ITC Limited Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
Sep 29, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
Sep 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
Sep 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
Sep 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
Sep 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
Sep 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
Sep 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
Sep 18, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
Sep 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
Sep 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
Sep 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
Sep 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
Sep 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
Sep 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
Sep 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
Sep 8, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
Sep 5, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.12% | - |
Sep 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
Sep 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
Sep 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
Sep 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
Aug 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
Aug 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
Aug 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
Aug 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
Aug 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
Aug 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
Aug 20, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
Aug 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
Aug 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
Aug 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
Aug 13, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
Aug 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
Aug 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
Aug 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
Aug 7, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
Aug 6, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
Aug 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
Aug 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
Aug 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
Jul 31, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
Jul 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
Jul 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
Jul 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
Jul 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
Jul 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
Jul 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
Jul 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |