ITC Limited (NSE:ITC)
India · Delayed Price · Currency is INR 278.70
-3.95 (-1.40%)
Aug 11, 2026, 3:14 PM IST
ITC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |