ITC Limited (NSE:ITC)
India · Delayed Price · Currency is INR 266.55
+4.25 (1.62%)
Sep 21, 2026, 10:10 AM IST
ITC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 263.55 | 265.90 | 263.55 | 265.40 | - | 1.18% | 1,162,128 |
| Sep 18, 2026 | 266.60 | 266.60 | 262.30 | 262.30 | 262.30 | -1.47% | 14,399,150 |
| Sep 17, 2026 | 264.80 | 268.50 | 264.10 | 266.20 | 266.20 | 0.78% | 13,365,227 |
| Sep 16, 2026 | 259.40 | 264.90 | 259.30 | 264.15 | 264.15 | 2.38% | 15,199,856 |
| Sep 15, 2026 | 261.00 | 264.20 | 258.00 | 258.00 | 258.00 | -0.71% | 12,133,201 |
| Sep 11, 2026 | 258.00 | 261.65 | 257.70 | 259.85 | 259.85 | 0.21% | 11,116,049 |
| Sep 10, 2026 | 261.00 | 263.90 | 259.10 | 259.30 | 259.30 | -0.58% | 17,541,602 |
| Sep 9, 2026 | 263.65 | 264.50 | 260.20 | 260.80 | 260.80 | -1.02% | 10,065,188 |
| Sep 8, 2026 | 263.50 | 265.90 | 262.70 | 263.50 | 263.50 | - | 7,406,617 |
| Sep 7, 2026 | 264.10 | 264.95 | 262.95 | 263.50 | 263.50 | -0.23% | 6,688,002 |
| Sep 4, 2026 | 264.00 | 266.25 | 262.65 | 264.10 | 264.10 | 0.42% | 9,519,153 |
| Sep 3, 2026 | 266.50 | 267.60 | 262.35 | 263.00 | 263.00 | -1.24% | 17,813,663 |
| Sep 2, 2026 | 266.00 | 269.00 | 262.80 | 266.30 | 266.30 | -0.11% | 14,643,482 |
| Sep 1, 2026 | 261.50 | 268.20 | 261.50 | 266.60 | 266.60 | 4.34% | 31,258,553 |
| Aug 31, 2026 | 266.00 | 266.55 | 255.50 | 255.50 | 255.50 | -3.95% | 24,575,845 |
| Aug 28, 2026 | 269.00 | 269.00 | 264.80 | 266.00 | 266.00 | -1.12% | 15,200,847 |
| Aug 27, 2026 | 269.50 | 271.25 | 268.00 | 269.00 | 269.00 | -0.46% | 8,834,890 |
| Aug 26, 2026 | 271.85 | 273.95 | 270.25 | 270.25 | 270.25 | -0.42% | 11,693,360 |
| Aug 25, 2026 | 269.70 | 271.40 | 267.65 | 271.40 | 271.40 | 0.63% | 8,414,719 |
| Aug 24, 2026 | 270.60 | 270.60 | 267.00 | 269.70 | 269.70 | 0.11% | 8,518,400 |
| Aug 21, 2026 | 271.60 | 271.60 | 269.00 | 269.40 | 269.40 | -0.83% | 8,312,928 |
| Aug 20, 2026 | 268.20 | 271.65 | 265.00 | 271.65 | 271.65 | 1.72% | 28,272,797 |
| Aug 19, 2026 | 270.00 | 270.95 | 265.85 | 267.05 | 267.05 | -1.09% | 13,821,291 |
| Aug 18, 2026 | 273.05 | 273.65 | 269.15 | 270.00 | 270.00 | -1.12% | 14,561,572 |
| Aug 17, 2026 | 278.20 | 278.20 | 273.00 | 273.05 | 273.05 | -1.85% | 12,795,275 |
| Aug 14, 2026 | 278.35 | 278.35 | 275.95 | 278.20 | 278.20 | -0.11% | 7,338,537 |
| Aug 13, 2026 | 276.20 | 278.50 | 276.05 | 278.50 | 278.50 | 0.85% | 11,335,590 |
| Aug 12, 2026 | 279.00 | 279.55 | 275.40 | 276.15 | 276.15 | -1.02% | 12,630,816 |
| Aug 11, 2026 | 282.00 | 282.60 | 278.00 | 279.00 | 279.00 | -1.29% | 13,053,722 |
| Aug 10, 2026 | 286.10 | 286.10 | 281.40 | 282.65 | 282.65 | -1.21% | 9,347,929 |
| Aug 7, 2026 | 285.00 | 286.10 | 284.40 | 286.10 | 286.10 | 0.07% | 6,128,841 |
| Aug 6, 2026 | 285.45 | 286.35 | 283.70 | 285.90 | 285.90 | -0.37% | 12,447,629 |
| Aug 5, 2026 | 288.25 | 288.50 | 285.00 | 286.95 | 286.95 | -0.71% | 11,771,241 |
| Aug 4, 2026 | 286.05 | 289.00 | 284.70 | 289.00 | 289.00 | 0.70% | 12,689,243 |
| Aug 3, 2026 | 284.45 | 292.55 | 283.00 | 287.00 | 287.00 | 2.14% | 45,392,750 |
| Jul 31, 2026 | 285.55 | 285.80 | 280.05 | 281.00 | 281.00 | -1.42% | 16,833,810 |
| Jul 30, 2026 | 286.10 | 288.40 | 283.75 | 285.05 | 285.05 | -0.42% | 18,283,697 |
| Jul 29, 2026 | 285.60 | 289.05 | 284.15 | 286.25 | 286.25 | 0.56% | 19,030,590 |
| Jul 28, 2026 | 284.90 | 287.95 | 282.30 | 284.65 | 284.65 | -0.42% | 14,843,878 |
| Jul 27, 2026 | 287.75 | 287.90 | 285.50 | 285.85 | 285.85 | 0.85% | 19,312,804 |
| Jul 24, 2026 | 279.55 | 284.85 | 279.55 | 283.45 | 283.45 | 0.76% | 24,954,080 |
| Jul 23, 2026 | 279.95 | 284.00 | 279.65 | 281.30 | 281.30 | 0.18% | 21,143,589 |
| Jul 22, 2026 | 280.50 | 282.20 | 278.50 | 280.80 | 280.80 | -0.07% | 12,995,017 |
| 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 |