ITC Limited (NSE:ITC)
India · Delayed Price · Currency is INR 261.50
+0.50 (0.19%)
Oct 14, 2026, 3:29 PM IST
ITC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 261.00 | 263.00 | 259.95 | 261.50 | 261.50 | 0.19% | 19,480,749 |
| Oct 13, 2026 | 259.00 | 261.85 | 257.20 | 261.00 | 261.00 | 1.20% | 13,435,481 |
| Oct 12, 2026 | 267.20 | 267.40 | 256.95 | 257.90 | 257.90 | -3.05% | 14,895,734 |
| Oct 9, 2026 | 255.45 | 268.05 | 255.10 | 266.00 | 266.00 | 4.31% | 31,030,528 |
| Oct 8, 2026 | 264.00 | 264.65 | 253.15 | 255.00 | 255.00 | -4.03% | 53,680,318 |
| Oct 7, 2026 | 265.70 | 267.15 | 262.45 | 265.70 | 265.70 | -0.37% | 50,025,295 |
| Oct 6, 2026 | 269.00 | 269.40 | 263.95 | 266.70 | 266.70 | -0.82% | 22,132,738 |
| Oct 5, 2026 | 260.95 | 269.80 | 259.00 | 268.90 | 268.90 | 5.08% | 49,020,716 |
| Oct 1, 2026 | 262.70 | 262.70 | 254.65 | 255.90 | 255.90 | -2.61% | 16,447,266 |
| Sep 30, 2026 | 265.00 | 266.90 | 261.40 | 262.75 | 262.75 | -0.89% | 14,079,098 |
| Sep 29, 2026 | 265.45 | 266.75 | 263.30 | 265.10 | 265.10 | -0.04% | 14,419,948 |
| Sep 28, 2026 | 269.00 | 269.30 | 265.00 | 265.20 | 265.20 | -1.41% | 7,863,377 |
| Sep 25, 2026 | 268.10 | 269.00 | 266.30 | 269.00 | 269.00 | 0.37% | 6,240,148 |
| Sep 24, 2026 | 268.70 | 270.30 | 266.70 | 268.00 | 268.00 | -0.80% | 7,398,276 |
| Sep 23, 2026 | 265.85 | 271.05 | 265.15 | 270.15 | 270.15 | 1.64% | 13,142,058 |
| Sep 22, 2026 | 267.90 | 268.25 | 264.75 | 265.80 | 265.80 | -0.45% | 7,177,847 |
| Sep 21, 2026 | 263.55 | 267.95 | 263.55 | 267.00 | 267.00 | 1.79% | 8,662,786 |
| 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 |