ITC Limited (NSE:ITC)
India · Delayed Price · Currency is INR 273.90
+7.50 (2.82%)
Nov 3, 2026, 3:29 PM IST
ITC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 269.05 | 273.90 | 264.75 | 273.90 | 273.90 | 2.82% | 32,692,148 |
| Nov 2, 2026 | 266.00 | 269.30 | 264.00 | 266.40 | 266.40 | 0.30% | 13,139,384 |
| Oct 30, 2026 | 265.00 | 267.90 | 262.70 | 265.60 | 265.60 | 0.23% | 16,297,263 |
| Oct 29, 2026 | 257.90 | 266.95 | 257.80 | 265.00 | 265.00 | 2.12% | 23,257,133 |
| Oct 28, 2026 | 257.10 | 259.50 | 252.80 | 259.50 | 259.50 | -0.19% | 15,160,025 |
| Oct 27, 2026 | 259.40 | 260.15 | 255.40 | 260.00 | 260.00 | -0.19% | 27,659,894 |
| Oct 26, 2026 | 257.90 | 260.50 | 254.30 | 260.50 | 260.50 | 1.01% | 15,094,338 |
| Oct 23, 2026 | 258.90 | 260.30 | 254.80 | 257.90 | 257.90 | -0.39% | 17,560,075 |
| Oct 22, 2026 | 260.00 | 261.00 | 256.35 | 258.90 | 258.90 | -1.18% | 15,306,749 |
| Oct 21, 2026 | 261.00 | 264.85 | 260.15 | 262.00 | 262.00 | 0.46% | 21,000,241 |
| Oct 19, 2026 | 262.70 | 263.90 | 259.95 | 260.80 | 260.80 | -1.02% | 11,528,925 |
| Oct 16, 2026 | 264.00 | 264.85 | 261.15 | 263.50 | 263.50 | -0.15% | 12,994,056 |
| Oct 15, 2026 | 261.65 | 265.45 | 261.60 | 263.90 | 263.90 | 0.92% | 22,784,367 |
| Oct 14, 2026 | 261.00 | 263.00 | 259.95 | 261.50 | 261.50 | 0.19% | 19,299,265 |
| 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 |