ITC Limited (NSE:ITC)
India · Delayed Price · Currency is INR 281.00
-1.70 (-0.60%)
Jul 21, 2026, 3:30 PM IST
ITC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 283.00 | 283.95 | 278.80 | 281.00 | 281.00 | -0.60% | 9,858,768 |
| Jul 20, 2026 | 280.70 | 283.70 | 279.50 | 282.70 | 282.70 | 0.71% | 9,913,943 |
| Jul 17, 2026 | 279.35 | 281.95 | 277.80 | 280.70 | 280.70 | 0.48% | 15,215,860 |
| Jul 16, 2026 | 277.00 | 280.45 | 276.00 | 279.35 | 279.35 | 0.98% | 11,220,653 |
| Jul 15, 2026 | 276.65 | 277.70 | 275.30 | 276.65 | 276.65 | 0.40% | 8,523,722 |
| Jul 14, 2026 | 279.25 | 280.65 | 275.00 | 275.55 | 275.55 | -1.47% | 15,018,851 |
| Jul 13, 2026 | 281.35 | 281.50 | 279.50 | 279.65 | 279.65 | -0.75% | 12,559,492 |
| Jul 10, 2026 | 282.85 | 283.65 | 280.85 | 281.75 | 281.75 | -0.11% | 11,774,270 |
| Jul 9, 2026 | 281.25 | 284.40 | 281.00 | 282.05 | 282.05 | 0.50% | 12,512,120 |
| Jul 8, 2026 | 286.90 | 287.85 | 280.00 | 280.65 | 280.65 | -2.81% | 21,593,793 |
| Jul 7, 2026 | 288.30 | 290.70 | 286.55 | 288.75 | 288.75 | 0.17% | 18,491,160 |
| Jul 6, 2026 | 289.95 | 290.40 | 287.60 | 288.25 | 288.25 | -0.59% | 27,126,124 |
| Jul 3, 2026 | 291.30 | 291.60 | 289.00 | 289.95 | 289.95 | 0.02% | 6,517,591 |
| Jul 2, 2026 | 290.70 | 291.00 | 287.70 | 289.90 | 289.90 | -0.14% | 12,722,639 |
| Jul 1, 2026 | 287.85 | 291.00 | 287.10 | 290.30 | 290.30 | 1.17% | 6,551,425 |
| Jun 30, 2026 | 291.50 | 291.60 | 285.50 | 286.95 | 286.95 | -1.29% | 18,180,670 |
| Jun 29, 2026 | 290.45 | 291.90 | 289.35 | 290.70 | 290.70 | 0.24% | 10,110,022 |
| Jun 25, 2026 | 290.35 | 292.25 | 289.20 | 290.00 | 290.00 | -0.12% | 11,230,239 |
| Jun 24, 2026 | 290.00 | 291.40 | 289.45 | 290.35 | 290.35 | 0.12% | 6,218,635 |
| Jun 23, 2026 | 291.25 | 293.15 | 289.65 | 290.00 | 290.00 | -0.43% | 9,410,364 |
| Jun 22, 2026 | 292.80 | 293.95 | 290.05 | 291.25 | 291.25 | -0.43% | 9,947,873 |
| Jun 19, 2026 | 289.80 | 294.55 | 288.40 | 292.50 | 292.50 | 0.46% | 13,874,000 |
| Jun 18, 2026 | 291.05 | 291.90 | 288.00 | 291.15 | 291.15 | 0.14% | 10,409,670 |
| Jun 17, 2026 | 291.95 | 292.35 | 290.00 | 290.75 | 290.75 | -0.31% | 8,626,353 |
| Jun 16, 2026 | 288.15 | 292.15 | 287.50 | 291.65 | 291.65 | 1.30% | 14,467,490 |
| Jun 15, 2026 | 287.00 | 288.85 | 286.70 | 287.90 | 287.90 | 0.98% | 11,194,950 |
| Jun 12, 2026 | 283.55 | 285.85 | 283.00 | 285.10 | 285.10 | 0.96% | 12,893,430 |
| Jun 11, 2026 | 283.00 | 283.25 | 281.20 | 282.40 | 282.40 | -0.44% | 12,603,100 |
| Jun 10, 2026 | 280.00 | 285.85 | 278.65 | 283.65 | 283.65 | 1.30% | 19,823,740 |
| Jun 9, 2026 | 281.70 | 281.70 | 277.15 | 280.00 | 280.00 | 0.20% | 12,302,522 |
| Jun 8, 2026 | 279.00 | 283.45 | 276.95 | 279.45 | 279.45 | -0.45% | 15,779,677 |
| Jun 5, 2026 | 280.00 | 281.40 | 277.85 | 280.70 | 280.70 | 0.14% | 16,065,820 |
| Jun 4, 2026 | 277.00 | 280.65 | 275.05 | 280.30 | 280.30 | 1.19% | 22,017,630 |
| Jun 3, 2026 | 282.35 | 282.35 | 275.20 | 277.00 | 277.00 | -2.21% | 28,001,430 |
| Jun 2, 2026 | 279.50 | 283.60 | 277.10 | 283.25 | 283.25 | 1.29% | 20,206,130 |
| Jun 1, 2026 | 287.80 | 288.55 | 278.30 | 279.65 | 279.65 | -2.53% | 23,477,870 |
| May 29, 2026 | 292.00 | 292.40 | 285.90 | 286.90 | 286.90 | -1.73% | 31,930,430 |
| May 27, 2026 | 295.65 | 296.35 | 291.05 | 291.95 | 291.95 | -0.58% | 25,446,090 |
| May 26, 2026 | 304.35 | 304.40 | 301.10 | 301.65 | 293.65 | -0.76% | 37,560,540 |
| May 25, 2026 | 303.95 | 305.50 | 302.35 | 303.95 | 295.89 | 0.75% | 15,734,240 |
| May 22, 2026 | 305.90 | 307.00 | 301.00 | 301.70 | 293.70 | -2.06% | 30,751,750 |
| May 21, 2026 | 309.85 | 311.30 | 305.80 | 308.05 | 299.88 | 0.16% | 21,868,980 |
| May 20, 2026 | 309.00 | 309.65 | 306.20 | 307.55 | 299.39 | -0.89% | 12,127,920 |
| May 19, 2026 | 311.95 | 314.25 | 308.35 | 310.30 | 302.07 | 0.05% | 17,519,350 |
| May 18, 2026 | 309.45 | 312.30 | 306.50 | 310.15 | 301.92 | 0.23% | 14,422,870 |
| May 15, 2026 | 307.20 | 312.05 | 306.30 | 309.45 | 301.24 | 0.73% | 11,954,560 |
| May 14, 2026 | 305.00 | 309.20 | 304.85 | 307.20 | 299.05 | 0.90% | 11,113,370 |
| May 13, 2026 | 302.00 | 305.80 | 301.05 | 304.45 | 296.38 | 1.25% | 13,024,770 |
| May 12, 2026 | 305.35 | 306.25 | 300.10 | 300.70 | 292.73 | -1.68% | 15,968,330 |
| May 11, 2026 | 307.00 | 308.00 | 305.15 | 305.85 | 297.74 | -0.52% | 14,968,660 |