ITC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	287.80	288.55	278.30	279.65	279.65	-2.53%	23,477,870
May 29, 2026	292.00	292.40	285.90	286.90	286.90	-1.73%	31,930,430
May 27, 2026	295.65	296.35	291.05	291.95	291.95	-0.58%	25,446,090
May 26, 2026	304.35	304.40	301.10	301.65	293.65	-0.76%	37,560,540
May 25, 2026	303.95	305.50	302.35	303.95	295.89	0.75%	15,734,240
May 22, 2026	305.90	307.00	301.00	301.70	293.70	-2.06%	30,751,750
May 21, 2026	309.85	311.30	305.80	308.05	299.88	0.16%	21,868,980
May 20, 2026	309.00	309.65	306.20	307.55	299.39	-0.89%	12,127,920
May 19, 2026	311.95	314.25	308.35	310.30	302.07	0.05%	17,519,350
May 18, 2026	309.45	312.30	306.50	310.15	301.92	0.23%	14,422,870
May 15, 2026	307.20	312.05	306.30	309.45	301.24	0.73%	11,954,560
May 14, 2026	305.00	309.20	304.85	307.20	299.05	0.90%	11,113,370
May 13, 2026	302.00	305.80	301.05	304.45	296.38	1.25%	13,024,770
May 12, 2026	305.35	306.25	300.10	300.70	292.73	-1.68%	15,968,330
May 11, 2026	307.00	308.00	305.15	305.85	297.74	-0.52%	14,968,660
May 8, 2026	308.90	308.90	305.70	307.45	299.30	0.02%	17,739,840
May 7, 2026	311.45	311.65	307.00	307.40	299.25	-1.06%	25,718,610
May 6, 2026	312.80	313.60	309.25	310.70	302.46	-0.24%	20,287,600
May 5, 2026	311.10	313.70	309.65	311.45	303.19	0.11%	26,795,700
May 4, 2026	317.90	317.90	310.50	311.10	302.85	-1.21%	20,245,090
Apr 30, 2026	316.25	317.50	313.30	314.90	306.55	-0.43%	11,541,950
Apr 29, 2026	305.10	317.50	305.10	316.25	307.86	3.88%	31,199,030
Apr 28, 2026	304.40	305.80	302.55	304.45	296.38	0.20%	12,907,330
Apr 27, 2026	303.65	305.65	302.85	303.85	295.79	0.75%	14,382,340
Apr 24, 2026	306.65	306.65	301.10	301.60	293.60	-1.21%	17,011,700
Apr 23, 2026	304.00	306.35	303.25	305.30	297.20	-0.07%	10,701,840
Apr 22, 2026	310.00	310.55	305.10	305.50	297.40	-1.34%	24,500,510
Apr 21, 2026	305.00	311.10	304.55	309.65	301.44	1.52%	24,411,860
Apr 20, 2026	307.00	307.95	304.45	305.00	296.91	-0.59%	13,540,470
Apr 17, 2026	303.85	309.95	303.85	306.80	298.66	1.12%	35,111,200
Apr 16, 2026	302.95	305.35	301.85	303.40	295.35	0.45%	16,512,050
Apr 15, 2026	300.70	304.00	300.55	302.05	294.04	1.14%	18,701,400
Apr 13, 2026	300.00	301.45	298.10	298.65	290.73	-1.84%	16,522,010
Apr 10, 2026	303.00	305.40	302.60	304.25	296.18	0.41%	17,744,380
Apr 9, 2026	301.50	304.40	301.25	303.00	294.96	0.18%	17,691,470
Apr 8, 2026	303.90	304.60	301.55	302.45	294.43	1.34%	22,310,200
Apr 7, 2026	294.15	299.00	292.75	298.45	290.53	1.22%	26,963,480
Apr 6, 2026	293.00	295.35	290.25	294.85	287.03	0.68%	18,047,060
Apr 2, 2026	290.25	293.65	288.40	292.85	285.08	0.39%	18,082,770
Apr 1, 2026	293.00	294.45	290.90	291.70	283.96	1.39%	18,604,340
Mar 30, 2026	293.60	294.45	287.00	287.70	280.07	-2.38%	24,586,920
Mar 27, 2026	294.70	296.85	291.55	294.70	286.88	-0.34%	22,179,020
Mar 25, 2026	292.70	298.50	292.25	295.70	287.86	1.53%	26,184,710
Mar 24, 2026	295.95	296.00	288.75	291.25	283.53	0.28%	33,335,720
Mar 23, 2026	298.90	299.00	289.55	290.45	282.75	-3.17%	31,788,160