ITC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	326.00	329.30	324.35	324.75	318.08	-0.48%	14,177,960
Jan 20, 2026	334.05	334.50	325.50	326.30	319.60	-2.07%	18,771,010
Jan 19, 2026	330.00	334.65	327.30	333.20	326.36	1.22%	15,507,440
Jan 16, 2026	337.50	337.50	328.55	329.20	322.44	-1.66%	30,526,890
Jan 14, 2026	336.00	336.00	333.45	334.75	327.88	0.01%	14,913,420
Jan 13, 2026	339.00	339.50	333.70	334.70	327.83	-1.09%	24,922,330
Jan 12, 2026	338.25	339.50	335.80	338.40	331.45	0.37%	16,156,140
Jan 9, 2026	340.90	341.00	336.10	337.15	330.23	-1.10%	35,193,200
Jan 8, 2026	341.50	345.15	339.05	340.90	333.90	-0.10%	36,706,310
Jan 7, 2026	343.00	344.55	339.30	341.25	334.25	-0.35%	29,440,730
Jan 6, 2026	350.25	350.70	337.75	342.45	335.42	-2.07%	72,582,730
Jan 5, 2026	350.20	353.95	346.05	349.70	342.52	-0.10%	48,358,120
Jan 2, 2026	360.00	360.00	345.25	350.05	342.86	-3.79%	118,790,300
Jan 1, 2026	402.70	402.70	362.70	363.85	356.38	-9.71%	282,626,700
Dec 31, 2025	401.10	403.75	400.85	403.00	394.73	0.60%	9,945,109
Dec 30, 2025	403.00	403.45	400.30	400.60	392.38	-0.50%	12,340,520
Dec 29, 2025	404.10	404.80	401.45	402.60	394.34	-0.38%	6,647,710
Dec 26, 2025	406.50	407.15	403.85	404.15	395.85	-0.60%	3,152,453
Dec 24, 2025	407.95	409.50	405.65	406.60	398.25	-0.18%	5,777,430
Dec 23, 2025	402.50	408.90	401.80	407.35	398.99	1.15%	10,081,990
Dec 22, 2025	401.60	403.65	401.20	402.70	394.43	0.41%	6,847,871
Dec 19, 2025	400.25	402.65	400.25	401.05	392.82	0.16%	10,654,830
Dec 18, 2025	400.00	401.95	399.85	400.40	392.18	0.15%	7,227,668
Dec 17, 2025	401.00	403.10	399.10	399.80	391.59	-0.47%	8,087,490
Dec 16, 2025	401.40	405.75	401.05	401.70	393.45	-0.15%	12,347,380
Dec 15, 2025	400.10	403.35	399.50	402.30	394.04	0.55%	7,756,564
Dec 12, 2025	402.90	404.00	399.85	400.10	391.89	-0.69%	12,407,510
Dec 11, 2025	403.15	404.00	401.10	402.90	394.63	-0.06%	6,980,147
Dec 10, 2025	401.10	404.40	401.00	403.15	394.87	0.52%	6,969,146
Dec 9, 2025	402.00	404.50	400.00	401.05	392.82	-0.31%	9,426,717
Dec 8, 2025	404.95	405.25	400.55	402.30	394.04	-0.65%	6,056,866
Dec 5, 2025	403.05	405.35	402.00	404.95	396.64	0.47%	4,419,747
Dec 4, 2025	400.10	403.55	399.05	403.05	394.78	0.64%	8,057,989
Dec 3, 2025	401.70	402.20	398.85	400.50	392.28	-0.11%	10,772,190
Dec 2, 2025	404.25	405.50	400.50	400.95	392.72	-0.82%	8,093,808
Dec 1, 2025	402.80	405.50	398.20	404.25	395.95	-	13,442,650
Nov 28, 2025	404.30	405.00	402.50	404.25	395.95	-0.01%	6,883,500
Nov 27, 2025	403.50	405.95	402.10	404.30	396.00	0.50%	8,679,529
Nov 26, 2025	401.00	403.95	400.95	402.30	394.04	0.37%	11,443,950
Nov 25, 2025	403.55	404.50	400.10	400.80	392.57	-0.68%	8,199,785