ITC Limited (NSE:ITC)
India flag India · Delayed Price · Currency is INR
399.35
+1.05 (0.26%)
Aug 25, 2025, 3:30 PM IST

ITC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025399.00400.55396.25399.35399.350.26%10,439,636
Aug 22, 2025406.00406.50397.50398.30398.30-1.79%13,087,624
Aug 21, 2025406.05406.85403.35405.55405.55-0.12%15,028,966
Aug 20, 2025409.10410.25405.45406.05406.05-0.75%18,188,129
Aug 19, 2025406.35409.40404.50409.10409.100.69%16,681,331
Aug 18, 2025413.00413.70404.85406.30406.30-1.25%30,950,814
Aug 14, 2025414.25415.05411.00411.45411.45-0.64%9,580,361
Aug 13, 2025417.20417.50413.60414.10414.10-0.54%10,874,910
Aug 12, 2025417.00419.80415.30416.35416.35-0.12%13,635,738
Aug 11, 2025414.50417.00414.00416.85416.850.57%8,514,272
Aug 8, 2025413.90415.35412.95414.50414.500.22%9,814,361
Aug 7, 2025412.00414.75411.65413.60413.600.39%11,514,878
Aug 6, 2025414.15415.00410.50412.00412.00-0.52%9,080,543
Aug 5, 2025417.20417.95413.00414.15414.15-0.65%8,495,104
Aug 4, 2025420.20422.50415.10416.85416.850.10%18,352,458
Aug 1, 2025412.40419.35411.80416.45416.451.09%14,324,065
Jul 31, 2025405.95414.00405.55411.95411.951.07%19,364,174
Jul 30, 2025409.00409.30405.75407.60407.60-0.21%10,915,863
Jul 29, 2025410.00411.40408.00408.45408.45-0.35%6,811,772
Jul 28, 2025410.80410.85408.60409.90409.900.12%8,123,337
Jul 25, 2025410.00410.25407.75409.40409.40-0.13%5,824,089
Jul 24, 2025415.85415.85409.45409.95409.95-1.20%9,005,157
Jul 23, 2025417.10417.90414.00414.95414.95-0.25%12,196,187
Jul 22, 2025420.10420.40415.20416.00416.00-0.98%9,869,507
Jul 21, 2025422.00422.75418.40420.10420.10-0.63%4,822,343
Jul 18, 2025425.20425.20420.10422.75422.75-0.28%6,730,256
Jul 17, 2025425.80425.90423.00423.95423.95-0.15%7,240,795
Jul 16, 2025422.10425.45420.30424.60424.600.59%9,780,773
Jul 15, 2025420.90422.40419.00422.10422.100.64%8,532,755
Jul 14, 2025417.05419.95416.55419.40419.400.62%6,896,989
Jul 11, 2025417.00418.05415.50416.80416.80-0.01%8,578,844
Jul 10, 2025420.30420.30416.40416.85416.85-0.62%6,220,360
Jul 9, 2025416.20420.30415.45419.45419.450.54%9,930,533
Jul 8, 2025416.15418.10414.65417.20417.200.25%6,807,192
Jul 7, 2025413.00417.20412.00416.15416.150.87%6,845,218
Jul 4, 2025414.90415.00411.75412.55412.55-0.19%8,256,733
Jul 3, 2025414.00416.00411.25413.35413.350.10%14,185,298
Jul 2, 2025416.90416.90411.70412.95412.95-0.52%15,990,899
Jul 1, 2025417.00418.85414.90415.10415.10-0.32%13,670,465
Jun 30, 2025419.80420.75415.80416.45416.45-0.53%12,317,124
Jun 27, 2025421.00422.00417.80418.65418.65-0.39%21,409,935
Jun 26, 2025417.20420.90416.25420.30420.300.95%13,703,918
Jun 25, 2025416.40418.15415.10416.35416.350.48%9,946,718
Jun 24, 2025416.90420.65413.75414.35414.350.11%16,690,068
Jun 23, 2025417.00417.50411.75413.90413.90-1.11%14,839,890
Jun 20, 2025416.00419.50416.00418.55418.550.61%13,203,184
Jun 19, 2025415.65418.25414.80416.00416.000.02%12,601,006
Jun 18, 2025417.00418.45414.90415.90415.90-0.36%8,036,215
Jun 17, 2025418.10419.05415.70417.40417.40-0.19%9,028,406
Jun 16, 2025414.95418.90413.25418.20418.201.04%7,006,629