ITC Limited (NSE:ITC)
India · Delayed Price · Currency is INR 416.45
+4.50 (1.09%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 412.40 | 419.35 | 411.80 | 416.45 | 416.45 | 1.09% | 14,323,002 |
| Jul 31, 2025 | 405.95 | 414.00 | 405.55 | 411.95 | 411.95 | 1.07% | 19,364,174 |
| Jul 30, 2025 | 409.00 | 409.30 | 405.75 | 407.60 | 407.60 | -0.21% | 10,915,863 |
| Jul 29, 2025 | 410.00 | 411.40 | 408.00 | 408.45 | 408.45 | -0.35% | 6,811,772 |
| Jul 28, 2025 | 410.80 | 410.85 | 408.60 | 409.90 | 409.90 | 0.12% | 8,123,337 |
| Jul 25, 2025 | 410.00 | 410.25 | 407.75 | 409.40 | 409.40 | -0.13% | 5,824,089 |
| Jul 24, 2025 | 415.85 | 415.85 | 409.45 | 409.95 | 409.95 | -1.20% | 9,005,157 |
| Jul 23, 2025 | 417.10 | 417.90 | 414.00 | 414.95 | 414.95 | -0.25% | 12,196,187 |
| Jul 22, 2025 | 420.10 | 420.40 | 415.20 | 416.00 | 416.00 | -0.98% | 9,869,507 |
| Jul 21, 2025 | 422.00 | 422.75 | 418.40 | 420.10 | 420.10 | -0.63% | 4,822,343 |
| Jul 18, 2025 | 425.20 | 425.20 | 420.10 | 422.75 | 422.75 | -0.28% | 6,730,256 |
| Jul 17, 2025 | 425.80 | 425.90 | 423.00 | 423.95 | 423.95 | -0.15% | 7,240,795 |
| Jul 16, 2025 | 422.10 | 425.45 | 420.30 | 424.60 | 424.60 | 0.59% | 9,780,773 |
| Jul 15, 2025 | 420.90 | 422.40 | 419.00 | 422.10 | 422.10 | 0.64% | 8,532,755 |
| Jul 14, 2025 | 417.05 | 419.95 | 416.55 | 419.40 | 419.40 | 0.62% | 6,896,989 |
| Jul 11, 2025 | 417.00 | 418.05 | 415.50 | 416.80 | 416.80 | -0.01% | 8,578,844 |
| Jul 10, 2025 | 420.30 | 420.30 | 416.40 | 416.85 | 416.85 | -0.62% | 6,220,360 |
| Jul 9, 2025 | 416.20 | 420.30 | 415.45 | 419.45 | 419.45 | 0.54% | 9,930,533 |
| Jul 8, 2025 | 416.15 | 418.10 | 414.65 | 417.20 | 417.20 | 0.25% | 6,807,192 |
| Jul 7, 2025 | 413.00 | 417.20 | 412.00 | 416.15 | 416.15 | 0.87% | 6,845,218 |
| Jul 4, 2025 | 414.90 | 415.00 | 411.75 | 412.55 | 412.55 | -0.19% | 8,256,733 |
| Jul 3, 2025 | 414.00 | 416.00 | 411.25 | 413.35 | 413.35 | 0.10% | 14,185,298 |
| Jul 2, 2025 | 416.90 | 416.90 | 411.70 | 412.95 | 412.95 | -0.52% | 15,990,899 |
| Jul 1, 2025 | 417.00 | 418.85 | 414.90 | 415.10 | 415.10 | -0.32% | 13,670,465 |
| Jun 30, 2025 | 419.80 | 420.75 | 415.80 | 416.45 | 416.45 | -0.53% | 12,317,124 |
| Jun 27, 2025 | 421.00 | 422.00 | 417.80 | 418.65 | 418.65 | -0.39% | 21,409,935 |
| Jun 26, 2025 | 417.20 | 420.90 | 416.25 | 420.30 | 420.30 | 0.95% | 13,703,918 |
| Jun 25, 2025 | 416.40 | 418.15 | 415.10 | 416.35 | 416.35 | 0.48% | 9,946,718 |
| Jun 24, 2025 | 416.90 | 420.65 | 413.75 | 414.35 | 414.35 | 0.11% | 16,690,068 |
| Jun 23, 2025 | 417.00 | 417.50 | 411.75 | 413.90 | 413.90 | -1.11% | 14,839,890 |
| Jun 20, 2025 | 416.00 | 419.50 | 416.00 | 418.55 | 418.55 | 0.61% | 13,203,184 |
| Jun 19, 2025 | 415.65 | 418.25 | 414.80 | 416.00 | 416.00 | 0.02% | 12,601,006 |
| Jun 18, 2025 | 417.00 | 418.45 | 414.90 | 415.90 | 415.90 | -0.36% | 8,036,215 |
| Jun 17, 2025 | 418.10 | 419.05 | 415.70 | 417.40 | 417.40 | -0.19% | 9,028,406 |
| Jun 16, 2025 | 414.95 | 418.90 | 413.25 | 418.20 | 418.20 | 1.04% | 7,006,629 |
| Jun 13, 2025 | 415.00 | 419.35 | 413.50 | 413.90 | 413.90 | -1.69% | 17,873,926 |
| Jun 12, 2025 | 427.00 | 427.20 | 419.55 | 421.00 | 421.00 | -1.21% | 18,508,835 |
| Jun 11, 2025 | 428.00 | 428.10 | 424.85 | 426.15 | 426.15 | -0.20% | 20,789,182 |
| Jun 10, 2025 | 424.50 | 428.55 | 423.05 | 427.00 | 427.00 | 0.93% | 13,041,075 |
| Jun 9, 2025 | 422.00 | 423.60 | 420.50 | 423.05 | 423.05 | 0.48% | 10,473,123 |
| Jun 6, 2025 | 420.30 | 421.30 | 419.00 | 421.05 | 421.05 | 0.47% | 8,774,988 |
| Jun 5, 2025 | 418.50 | 420.95 | 415.75 | 419.10 | 419.10 | 0.50% | 13,212,523 |
| Jun 4, 2025 | 417.15 | 419.00 | 415.95 | 417.00 | 417.00 | 0.01% | 12,598,933 |
| Jun 3, 2025 | 419.00 | 421.70 | 415.65 | 416.95 | 416.95 | -0.56% | 13,216,486 |
| Jun 2, 2025 | 418.30 | 420.45 | 414.55 | 419.30 | 419.30 | 0.30% | 14,973,380 |
| May 30, 2025 | 419.10 | 420.05 | 416.40 | 418.05 | 418.05 | -0.17% | 30,656,239 |
| May 29, 2025 | 422.00 | 422.80 | 416.60 | 418.75 | 418.75 | -0.35% | 21,478,547 |
| May 28, 2025 | 417.70 | 422.60 | 413.00 | 420.20 | 420.20 | -3.16% | 431,851,622 |
| May 27, 2025 | 442.90 | 444.20 | 430.85 | 433.90 | 426.05 | -2.03% | 26,986,022 |
| May 26, 2025 | 438.25 | 443.55 | 436.75 | 442.90 | 434.89 | 1.51% | 13,107,662 |