ITC Limited (NSE:ITC)
India · Delayed Price · Currency is INR 404.25
-0.05 (-0.01%)
At close: Nov 28, 2025
ITC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 404.30 | 405.00 | 402.50 | 404.25 | 404.25 | -0.01% | 6,883,500 |
| Nov 27, 2025 | 403.50 | 405.95 | 402.10 | 404.30 | 404.30 | 0.50% | 8,679,529 |
| Nov 26, 2025 | 401.00 | 403.95 | 400.95 | 402.30 | 402.30 | 0.37% | 11,443,950 |
| Nov 25, 2025 | 403.55 | 404.50 | 400.10 | 400.80 | 400.80 | -0.68% | 8,199,785 |
| Nov 24, 2025 | 408.40 | 408.80 | 402.85 | 403.55 | 403.55 | -1.05% | 11,037,490 |
| Nov 21, 2025 | 405.00 | 408.50 | 404.70 | 407.85 | 407.85 | 0.59% | 5,808,131 |
| Nov 20, 2025 | 403.55 | 407.00 | 403.25 | 405.45 | 405.45 | 0.47% | 6,693,410 |
| Nov 19, 2025 | 404.85 | 405.55 | 402.80 | 403.55 | 403.55 | -0.57% | 7,882,450 |
| Nov 18, 2025 | 408.25 | 409.80 | 404.55 | 405.85 | 405.85 | -0.31% | 7,661,681 |
| Nov 17, 2025 | 409.75 | 412.00 | 406.00 | 407.10 | 407.10 | -0.26% | 7,855,399 |
| Nov 14, 2025 | 404.70 | 408.75 | 400.10 | 408.15 | 408.15 | 0.60% | 64,020,250 |
| Nov 13, 2025 | 407.00 | 407.50 | 404.50 | 405.70 | 405.70 | -0.32% | 6,617,185 |
| Nov 12, 2025 | 408.00 | 408.10 | 405.55 | 407.00 | 407.00 | 0.04% | 7,987,236 |
| Nov 11, 2025 | 406.00 | 408.05 | 404.60 | 406.85 | 406.85 | 0.32% | 12,005,310 |
| Nov 10, 2025 | 404.05 | 407.10 | 403.65 | 405.55 | 405.55 | 0.37% | 6,650,003 |
| Nov 7, 2025 | 406.05 | 409.10 | 403.10 | 404.05 | 404.05 | -0.85% | 8,411,611 |
| Nov 6, 2025 | 410.00 | 413.30 | 406.55 | 407.50 | 407.50 | -0.34% | 10,095,560 |
| Nov 4, 2025 | 414.00 | 414.50 | 408.35 | 408.90 | 408.90 | -1.22% | 10,085,400 |
| Nov 3, 2025 | 419.95 | 421.65 | 413.30 | 413.95 | 413.95 | -1.52% | 7,635,440 |
| Oct 31, 2025 | 420.50 | 426.40 | 418.20 | 420.35 | 420.35 | 0.38% | 18,599,860 |
| Oct 30, 2025 | 421.60 | 421.70 | 416.15 | 418.75 | 418.75 | -0.68% | 12,938,670 |
| Oct 29, 2025 | 418.20 | 422.20 | 416.05 | 421.60 | 421.60 | 0.89% | 11,470,660 |
| Oct 28, 2025 | 420.50 | 421.65 | 415.90 | 417.90 | 417.90 | -0.65% | 17,163,140 |
| Oct 27, 2025 | 417.00 | 422.70 | 416.60 | 420.65 | 420.65 | 0.92% | 11,603,670 |
| Oct 24, 2025 | 415.95 | 417.95 | 413.45 | 416.80 | 416.80 | 0.20% | 14,935,670 |
| Oct 23, 2025 | 416.00 | 420.45 | 413.55 | 415.95 | 415.95 | 0.75% | 24,305,990 |
| Oct 21, 2025 | 413.50 | 413.95 | 412.35 | 412.85 | 412.85 | -0.05% | 1,142,130 |
| Oct 20, 2025 | 412.55 | 414.85 | 411.30 | 413.05 | 413.05 | 0.22% | 13,083,620 |
| Oct 17, 2025 | 405.35 | 413.85 | 405.25 | 412.15 | 412.15 | 1.73% | 21,071,340 |
| Oct 16, 2025 | 401.00 | 406.00 | 399.55 | 405.15 | 405.15 | 1.31% | 22,962,040 |
| Oct 15, 2025 | 398.00 | 400.85 | 397.25 | 399.90 | 399.90 | 0.78% | 16,043,860 |
| Oct 14, 2025 | 400.00 | 400.85 | 396.20 | 396.80 | 396.80 | -0.61% | 10,291,100 |
| Oct 13, 2025 | 400.00 | 400.95 | 398.55 | 399.25 | 399.25 | -0.88% | 9,508,594 |
| Oct 10, 2025 | 400.45 | 403.85 | 399.50 | 402.80 | 402.80 | 0.73% | 15,085,730 |
| Oct 9, 2025 | 399.00 | 401.40 | 398.95 | 399.90 | 399.90 | 0.04% | 15,656,260 |
| Oct 8, 2025 | 400.00 | 401.75 | 398.00 | 399.75 | 399.75 | -0.01% | 8,402,463 |
| Oct 7, 2025 | 402.50 | 402.60 | 399.50 | 399.80 | 399.80 | -0.24% | 12,298,960 |
| Oct 6, 2025 | 403.00 | 403.90 | 399.80 | 400.75 | 400.75 | -0.88% | 13,989,070 |
| Oct 3, 2025 | 404.90 | 405.50 | 402.30 | 404.30 | 404.30 | -0.32% | 16,987,140 |
| Oct 1, 2025 | 402.35 | 406.00 | 399.75 | 405.60 | 405.60 | 1.01% | 17,643,030 |
| Sep 30, 2025 | 406.75 | 406.75 | 400.40 | 401.55 | 401.55 | -1.40% | 9,465,490 |
| Sep 29, 2025 | 406.90 | 408.00 | 403.20 | 407.25 | 407.25 | 0.53% | 19,717,660 |
| Sep 26, 2025 | 400.10 | 405.90 | 399.80 | 405.10 | 405.10 | 1.25% | 14,414,040 |
| Sep 25, 2025 | 401.45 | 403.00 | 398.00 | 400.10 | 400.10 | -0.22% | 22,006,360 |
| Sep 24, 2025 | 403.20 | 404.65 | 400.70 | 401.00 | 401.00 | -0.55% | 12,380,860 |
| Sep 23, 2025 | 407.10 | 408.10 | 402.10 | 403.20 | 403.20 | -0.92% | 14,936,350 |
| Sep 22, 2025 | 410.65 | 411.00 | 406.05 | 406.95 | 406.95 | -0.90% | 8,930,779 |
| Sep 19, 2025 | 411.55 | 412.60 | 408.95 | 410.65 | 410.65 | -0.22% | 19,505,320 |
| Sep 18, 2025 | 411.35 | 413.05 | 410.10 | 411.55 | 411.55 | 0.55% | 15,647,800 |
| Sep 17, 2025 | 413.95 | 414.60 | 408.05 | 409.30 | 409.30 | -0.92% | 14,113,880 |