ITC Limited (NSE:ITC)
India · Delayed Price · Currency is INR 298.65
+3.80 (1.29%)
Apr 7, 2026, 3:30 PM IST
ITC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 294.15 | 299.00 | 292.75 | 298.65 | - | 1.29% | 26,960,165 |
| Apr 6, 2026 | 293.00 | 295.35 | 290.25 | 294.85 | 294.85 | 0.68% | 18,047,060 |
| Apr 2, 2026 | 290.25 | 293.65 | 288.40 | 292.85 | 292.85 | 0.39% | 18,082,770 |
| Apr 1, 2026 | 293.00 | 294.45 | 290.90 | 291.70 | 291.70 | 1.39% | 18,604,340 |
| Mar 30, 2026 | 293.60 | 294.45 | 287.00 | 287.70 | 287.70 | -2.38% | 24,586,920 |
| Mar 27, 2026 | 294.70 | 296.85 | 291.55 | 294.70 | 294.70 | -0.34% | 22,179,020 |
| Mar 25, 2026 | 292.70 | 298.50 | 292.25 | 295.70 | 295.70 | 1.53% | 26,184,710 |
| Mar 24, 2026 | 295.95 | 296.00 | 288.75 | 291.25 | 291.25 | 0.28% | 33,335,720 |
| Mar 23, 2026 | 298.90 | 299.00 | 289.55 | 290.45 | 290.45 | -3.17% | 31,788,160 |
| Mar 20, 2026 | 301.05 | 308.75 | 298.15 | 299.95 | 299.95 | 0.65% | 58,679,520 |
| Mar 19, 2026 | 301.50 | 305.50 | 297.10 | 298.00 | 298.00 | -1.99% | 17,851,120 |
| Mar 18, 2026 | 305.90 | 306.95 | 303.50 | 304.05 | 304.05 | -0.26% | 16,702,550 |
| Mar 17, 2026 | 309.95 | 309.95 | 304.05 | 304.85 | 304.85 | -1.10% | 25,649,280 |
| Mar 16, 2026 | 302.55 | 309.45 | 302.00 | 308.25 | 308.25 | 2.26% | 37,472,200 |
| Mar 13, 2026 | 304.00 | 306.00 | 300.65 | 301.45 | 301.45 | -0.87% | 25,659,990 |
| Mar 12, 2026 | 307.05 | 308.00 | 302.85 | 304.10 | 304.10 | -1.59% | 23,319,670 |
| Mar 11, 2026 | 309.05 | 310.65 | 307.70 | 309.00 | 309.00 | -0.02% | 14,842,480 |
| Mar 10, 2026 | 309.00 | 310.00 | 303.75 | 309.05 | 309.05 | 1.00% | 18,352,950 |
| Mar 9, 2026 | 305.00 | 307.20 | 303.60 | 306.00 | 306.00 | -1.19% | 14,084,930 |
| Mar 6, 2026 | 310.05 | 312.30 | 309.20 | 309.70 | 309.70 | -0.58% | 21,288,260 |
| Mar 5, 2026 | 312.20 | 313.60 | 308.20 | 311.50 | 311.50 | -0.14% | 19,938,000 |
| Mar 4, 2026 | 310.60 | 315.50 | 310.50 | 311.95 | 311.95 | -0.94% | 24,165,480 |
| Mar 2, 2026 | 307.00 | 315.75 | 307.00 | 314.90 | 314.90 | 0.41% | 22,194,310 |
| Feb 27, 2026 | 316.00 | 317.75 | 312.65 | 313.60 | 313.60 | -1.48% | 13,892,590 |
| Feb 26, 2026 | 320.00 | 321.40 | 317.60 | 318.30 | 318.30 | -0.45% | 11,270,110 |
| Feb 25, 2026 | 325.50 | 326.60 | 318.10 | 319.75 | 319.75 | -1.16% | 13,492,100 |
| Feb 24, 2026 | 324.00 | 325.40 | 322.05 | 323.50 | 323.50 | -0.58% | 13,135,850 |
| Feb 23, 2026 | 327.00 | 328.10 | 324.40 | 325.40 | 325.40 | -0.49% | 13,486,090 |
| Feb 20, 2026 | 325.05 | 327.85 | 325.05 | 327.00 | 327.00 | 0.31% | 11,282,020 |
| Feb 19, 2026 | 334.05 | 334.25 | 325.00 | 326.00 | 326.00 | -1.94% | 19,911,740 |
| Feb 18, 2026 | 326.00 | 332.95 | 324.80 | 332.45 | 332.45 | 2.15% | 35,473,200 |
| Feb 17, 2026 | 318.45 | 328.05 | 318.15 | 325.45 | 325.45 | 2.36% | 39,360,670 |
| Feb 16, 2026 | 313.75 | 318.25 | 313.15 | 317.95 | 317.95 | 1.34% | 11,693,760 |
| Feb 13, 2026 | 316.00 | 318.40 | 313.25 | 313.75 | 313.75 | -1.17% | 8,730,618 |
| Feb 12, 2026 | 317.30 | 320.40 | 316.90 | 317.45 | 317.45 | -0.25% | 13,294,560 |
| Feb 11, 2026 | 321.95 | 322.20 | 316.30 | 318.25 | 318.25 | -0.98% | 24,843,360 |
| Feb 10, 2026 | 323.00 | 323.55 | 320.75 | 321.40 | 321.40 | -0.43% | 11,489,090 |
| Feb 9, 2026 | 327.95 | 328.70 | 321.65 | 322.80 | 322.80 | -0.92% | 20,059,190 |
| Feb 6, 2026 | 310.00 | 327.70 | 308.30 | 325.80 | 325.80 | 5.03% | 68,057,740 |
| Feb 5, 2026 | 313.95 | 315.35 | 309.30 | 310.20 | 310.20 | -1.16% | 15,816,700 |
| Feb 4, 2026 | 312.50 | 314.95 | 311.35 | 313.85 | 313.85 | -0.88% | 11,196,750 |
| Feb 3, 2026 | 321.20 | 324.75 | 311.60 | 316.65 | 310.15 | 0.62% | 33,168,350 |
| Feb 2, 2026 | 309.45 | 315.40 | 302.00 | 314.70 | 308.24 | 1.70% | 35,227,570 |
| Feb 1, 2026 | 324.60 | 324.60 | 306.05 | 309.45 | 303.10 | -3.94% | 33,278,990 |
| Jan 30, 2026 | 318.80 | 325.15 | 316.45 | 322.15 | 315.54 | 1.11% | 41,975,820 |
| Jan 29, 2026 | 322.60 | 322.60 | 318.05 | 318.60 | 312.06 | -0.79% | 17,719,420 |
| Jan 28, 2026 | 319.95 | 323.70 | 319.35 | 321.15 | 314.56 | 0.78% | 28,400,230 |
| Jan 27, 2026 | 323.60 | 324.70 | 317.85 | 318.65 | 312.11 | -1.47% | 47,847,780 |
| Jan 23, 2026 | 325.55 | 326.40 | 322.70 | 323.40 | 316.76 | -0.45% | 11,950,080 |
| Jan 22, 2026 | 326.10 | 328.70 | 321.05 | 324.85 | 318.18 | 0.03% | 18,622,850 |