ITC Limited (NSE:ITC)
India · Delayed Price · Currency is INR 417.90
-2.75 (-0.65%)
Oct 28, 2025, 3:30 PM IST
ITC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 417.00 | 422.70 | 416.60 | 420.65 | 420.65 | 0.92% | 11,603,679 |
| Oct 24, 2025 | 415.95 | 417.95 | 413.45 | 416.80 | 416.80 | 0.20% | 14,935,678 |
| 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% | 13,083,621 |
| Oct 17, 2025 | 405.35 | 413.85 | 405.25 | 412.15 | 412.15 | 1.73% | 21,071,344 |
| Oct 16, 2025 | 401.00 | 406.00 | 399.55 | 405.15 | 405.15 | 1.31% | 22,962,049 |
| Oct 15, 2025 | 398.00 | 400.85 | 397.25 | 399.90 | 399.90 | 0.78% | 16,043,867 |
| Oct 14, 2025 | 400.00 | 400.85 | 396.20 | 396.80 | 396.80 | -0.61% | 10,291,102 |
| 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% | 15,085,738 |
| Oct 9, 2025 | 399.00 | 401.40 | 398.95 | 399.90 | 399.90 | 0.04% | 15,656,267 |
| 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% | 12,298,968 |
| Oct 6, 2025 | 403.00 | 403.90 | 399.80 | 400.75 | 400.75 | -0.88% | 13,989,077 |
| Oct 3, 2025 | 404.90 | 405.50 | 402.30 | 404.30 | 404.30 | -0.32% | 16,987,141 |
| Oct 1, 2025 | 402.35 | 406.00 | 399.75 | 405.60 | 405.60 | 1.01% | 17,643,039 |
| 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% | 14,414,044 |
| Sep 25, 2025 | 401.45 | 403.00 | 398.00 | 400.10 | 400.10 | -0.22% | 22,006,368 |
| Sep 24, 2025 | 403.20 | 404.65 | 400.70 | 401.00 | 401.00 | -0.55% | 12,380,865 |
| Sep 23, 2025 | 407.10 | 408.10 | 402.10 | 403.20 | 403.20 | -0.92% | 14,936,357 |
| 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% | 19,505,321 |
| Sep 18, 2025 | 411.35 | 413.05 | 410.10 | 411.55 | 411.55 | 0.55% | 15,648,071 |
| Sep 17, 2025 | 413.95 | 414.60 | 408.05 | 409.30 | 409.30 | -0.92% | 14,113,882 |
| Sep 16, 2025 | 413.20 | 414.35 | 412.00 | 413.10 | 413.10 | 0.11% | 8,239,087 |
| Sep 15, 2025 | 413.05 | 414.30 | 411.75 | 412.65 | 412.65 | -0.27% | 5,707,331 |
| Sep 12, 2025 | 415.35 | 417.05 | 412.85 | 413.75 | 413.75 | -0.31% | 7,803,379 |
| Sep 11, 2025 | 413.05 | 416.70 | 412.45 | 415.05 | 415.05 | 0.48% | 8,274,406 |
| Sep 10, 2025 | 411.00 | 413.70 | 408.95 | 413.05 | 413.05 | 0.73% | 9,252,397 |
| Sep 9, 2025 | 408.50 | 410.95 | 407.40 | 410.05 | 410.05 | 0.61% | 8,825,896 |
| Sep 8, 2025 | 407.45 | 410.55 | 406.80 | 407.55 | 407.55 | 0.05% | 7,419,022 |
| Sep 5, 2025 | 416.90 | 417.00 | 404.40 | 407.35 | 407.35 | -2.06% | 16,000,675 |
| Sep 4, 2025 | 423.95 | 427.00 | 415.00 | 415.90 | 415.90 | 1.01% | 27,289,664 |
| Sep 3, 2025 | 408.50 | 413.25 | 407.30 | 411.75 | 411.75 | 1.23% | 12,936,588 |
| Sep 2, 2025 | 406.55 | 407.85 | 404.45 | 406.75 | 406.75 | 0.22% | 19,808,255 |
| Sep 1, 2025 | 409.75 | 410.20 | 405.00 | 405.85 | 405.85 | -0.95% | 12,268,090 |
| Aug 29, 2025 | 402.00 | 410.45 | 401.90 | 409.75 | 409.75 | 2.21% | 25,255,050 |
| Aug 28, 2025 | 404.50 | 404.50 | 400.00 | 400.90 | 400.90 | -0.61% | 12,471,719 |
| Aug 26, 2025 | 399.30 | 405.40 | 398.40 | 403.35 | 403.35 | 1.00% | 13,715,752 |
| Aug 25, 2025 | 399.00 | 400.55 | 396.25 | 399.35 | 399.35 | 0.26% | 10,440,286 |
| Aug 22, 2025 | 406.00 | 406.50 | 397.50 | 398.30 | 398.30 | -1.79% | 13,087,624 |
| Aug 21, 2025 | 406.05 | 406.85 | 403.35 | 405.55 | 405.55 | -0.12% | 15,028,966 |
| Aug 20, 2025 | 409.10 | 410.25 | 405.45 | 406.05 | 406.05 | -0.75% | 18,188,129 |
| Aug 19, 2025 | 406.35 | 409.40 | 404.50 | 409.10 | 409.10 | 0.69% | 16,681,331 |
| Aug 18, 2025 | 413.00 | 413.70 | 404.85 | 406.30 | 406.30 | -1.25% | 30,950,814 |
| Aug 14, 2025 | 414.25 | 415.05 | 411.00 | 411.45 | 411.45 | -0.64% | 9,580,361 |
| Aug 13, 2025 | 417.20 | 417.50 | 413.60 | 414.10 | 414.10 | -0.54% | 10,874,910 |