ITC Limited (NSE:ITC)
India · Delayed Price · Currency is INR 310.00
-0.15 (-0.05%)
May 19, 2026, 3:30 PM IST
ITC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 311.95 | 314.00 | 310.00 | 311.95 | - | 0.58% | 2,208,891 |
| May 18, 2026 | 309.45 | 312.30 | 306.50 | 310.15 | 310.15 | 0.23% | 14,422,870 |
| May 15, 2026 | 307.20 | 312.05 | 306.30 | 309.45 | 309.45 | 0.73% | 11,954,560 |
| May 14, 2026 | 305.00 | 309.20 | 304.85 | 307.20 | 307.20 | 0.90% | 11,113,370 |
| May 13, 2026 | 302.00 | 305.80 | 301.05 | 304.45 | 304.45 | 1.25% | 13,024,770 |
| May 12, 2026 | 305.35 | 306.25 | 300.10 | 300.70 | 300.70 | -1.68% | 15,968,330 |
| May 11, 2026 | 307.00 | 308.00 | 305.15 | 305.85 | 305.85 | -0.52% | 14,968,660 |
| May 8, 2026 | 308.90 | 308.90 | 305.70 | 307.45 | 307.45 | 0.02% | 17,739,840 |
| May 7, 2026 | 311.45 | 311.65 | 307.00 | 307.40 | 307.40 | -1.06% | 25,718,610 |
| May 6, 2026 | 312.80 | 313.60 | 309.25 | 310.70 | 310.70 | -0.24% | 20,287,600 |
| May 5, 2026 | 311.10 | 313.70 | 309.65 | 311.45 | 311.45 | 0.11% | 26,795,700 |
| May 4, 2026 | 317.90 | 317.90 | 310.50 | 311.10 | 311.10 | -1.21% | 20,245,090 |
| Apr 30, 2026 | 316.25 | 317.50 | 313.30 | 314.90 | 314.90 | -0.43% | 11,541,950 |
| Apr 29, 2026 | 305.10 | 317.50 | 305.10 | 316.25 | 316.25 | 3.88% | 31,199,030 |
| Apr 28, 2026 | 304.40 | 305.80 | 302.55 | 304.45 | 304.45 | 0.20% | 12,907,330 |
| Apr 27, 2026 | 303.65 | 305.65 | 302.85 | 303.85 | 303.85 | 0.75% | 14,382,340 |
| Apr 24, 2026 | 306.65 | 306.65 | 301.10 | 301.60 | 301.60 | -1.21% | 17,011,700 |
| Apr 23, 2026 | 304.00 | 306.35 | 303.25 | 305.30 | 305.30 | -0.07% | 10,701,840 |
| Apr 22, 2026 | 310.00 | 310.55 | 305.10 | 305.50 | 305.50 | -1.34% | 24,500,510 |
| Apr 21, 2026 | 305.00 | 311.10 | 304.55 | 309.65 | 309.65 | 1.52% | 24,411,860 |
| Apr 20, 2026 | 307.00 | 307.95 | 304.45 | 305.00 | 305.00 | -0.59% | 13,540,470 |
| Apr 17, 2026 | 303.85 | 309.95 | 303.85 | 306.80 | 306.80 | 1.12% | 35,111,200 |
| Apr 16, 2026 | 302.95 | 305.35 | 301.85 | 303.40 | 303.40 | 0.45% | 16,512,050 |
| Apr 15, 2026 | 300.70 | 304.00 | 300.55 | 302.05 | 302.05 | 1.14% | 18,701,400 |
| Apr 13, 2026 | 300.00 | 301.45 | 298.10 | 298.65 | 298.65 | -1.84% | 16,522,010 |
| Apr 10, 2026 | 303.00 | 305.40 | 302.60 | 304.25 | 304.25 | 0.41% | 17,744,380 |
| Apr 9, 2026 | 301.50 | 304.40 | 301.25 | 303.00 | 303.00 | 0.18% | 17,691,470 |
| Apr 8, 2026 | 303.90 | 304.60 | 301.55 | 302.45 | 302.45 | 1.34% | 22,310,200 |
| Apr 7, 2026 | 294.15 | 299.00 | 292.75 | 298.45 | 298.45 | 1.22% | 26,963,480 |
| Apr 6, 2026 | 293.00 | 295.35 | 290.25 | 294.85 | 294.85 | 0.68% | 18,047,060 |
| Apr 2, 2026 | 290.25 | 293.65 | 288.40 | 292.85 | 292.85 | 0.39% | 18,082,770 |
| Apr 1, 2026 | 293.00 | 294.45 | 290.90 | 291.70 | 291.70 | 1.39% | 18,604,340 |
| Mar 30, 2026 | 293.60 | 294.45 | 287.00 | 287.70 | 287.70 | -2.38% | 24,586,920 |
| Mar 27, 2026 | 294.70 | 296.85 | 291.55 | 294.70 | 294.70 | -0.34% | 22,179,020 |
| Mar 25, 2026 | 292.70 | 298.50 | 292.25 | 295.70 | 295.70 | 1.53% | 26,184,710 |
| Mar 24, 2026 | 295.95 | 296.00 | 288.75 | 291.25 | 291.25 | 0.28% | 33,335,720 |
| Mar 23, 2026 | 298.90 | 299.00 | 289.55 | 290.45 | 290.45 | -3.17% | 31,788,160 |
| Mar 20, 2026 | 301.05 | 308.75 | 298.15 | 299.95 | 299.95 | 0.65% | 58,679,520 |
| Mar 19, 2026 | 301.50 | 305.50 | 297.10 | 298.00 | 298.00 | -1.99% | 17,851,120 |
| Mar 18, 2026 | 305.90 | 306.95 | 303.50 | 304.05 | 304.05 | -0.26% | 16,702,550 |
| Mar 17, 2026 | 309.95 | 309.95 | 304.05 | 304.85 | 304.85 | -1.10% | 25,649,280 |
| Mar 16, 2026 | 302.55 | 309.45 | 302.00 | 308.25 | 308.25 | 2.26% | 37,472,200 |
| Mar 13, 2026 | 304.00 | 306.00 | 300.65 | 301.45 | 301.45 | -0.87% | 25,659,990 |
| Mar 12, 2026 | 307.05 | 308.00 | 302.85 | 304.10 | 304.10 | -1.59% | 23,319,670 |
| Mar 11, 2026 | 309.05 | 310.65 | 307.70 | 309.00 | 309.00 | -0.02% | 14,842,480 |
| Mar 10, 2026 | 309.00 | 310.00 | 303.75 | 309.05 | 309.05 | 1.00% | 18,352,950 |
| Mar 9, 2026 | 305.00 | 307.20 | 303.60 | 306.00 | 306.00 | -1.19% | 14,084,930 |
| Mar 6, 2026 | 310.05 | 312.30 | 309.20 | 309.70 | 309.70 | -0.58% | 21,288,260 |
| Mar 5, 2026 | 312.20 | 313.60 | 308.20 | 311.50 | 311.50 | -0.14% | 19,938,000 |
| Mar 4, 2026 | 310.60 | 315.50 | 310.50 | 311.95 | 311.95 | -0.94% | 24,165,480 |