ITC Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	180.00	180.60	176.86	179.56	179.56	-0.32%	2,971,275
Feb 13, 2026	184.00	184.00	179.04	180.13	180.13	-2.46%	2,674,430
Feb 12, 2026	188.50	188.76	184.05	184.68	184.68	-2.23%	1,701,604
Feb 11, 2026	188.01	189.85	186.80	188.90	188.90	0.83%	1,761,064
Feb 10, 2026	188.70	189.40	185.76	187.35	187.35	-0.46%	3,103,026
Feb 9, 2026	182.00	188.80	181.00	188.22	188.22	4.10%	4,895,890
Feb 6, 2026	181.35	182.22	179.31	180.80	180.80	-1.20%	3,399,446
Feb 5, 2026	185.75	185.75	182.52	182.99	182.99	-1.49%	1,226,010
Feb 4, 2026	186.00	186.00	182.21	185.75	185.75	-0.17%	1,452,425
Feb 3, 2026	193.50	193.50	183.77	186.06	186.06	0.22%	3,636,129
Feb 2, 2026	178.30	186.00	176.11	185.65	185.65	4.03%	4,420,340
Feb 1, 2026	181.75	181.75	176.73	178.46	178.46	-1.27%	1,855,913
Jan 30, 2026	178.30	181.90	178.05	180.76	180.76	1.60%	5,003,334
Jan 29, 2026	181.00	182.50	175.95	177.92	177.92	-1.69%	4,011,508
Jan 28, 2026	179.60	181.70	179.50	180.98	180.98	0.95%	2,282,742
Jan 27, 2026	182.50	183.19	178.75	179.27	179.27	-1.61%	2,434,158
Jan 23, 2026	184.80	184.80	181.50	182.21	182.21	-1.40%	1,910,693
Jan 22, 2026	190.00	190.46	184.31	184.80	184.80	-1.35%	2,568,768
Jan 21, 2026	180.19	189.29	178.20	187.32	187.32	4.30%	9,384,918
Jan 20, 2026	186.65	186.65	177.85	179.59	179.59	-3.06%	8,022,194
Jan 19, 2026	186.90	188.27	183.86	185.26	185.26	-0.88%	2,187,391
Jan 16, 2026	192.84	195.13	186.50	186.90	186.90	-2.61%	3,113,842
Jan 14, 2026	192.74	195.70	191.50	191.91	191.91	-0.28%	2,019,407
Jan 13, 2026	191.11	193.11	189.67	192.44	192.44	0.96%	1,562,553
Jan 12, 2026	195.00	195.00	187.05	190.61	190.61	-2.00%	2,705,937
Jan 9, 2026	193.60	195.47	191.94	194.50	194.50	0.32%	1,202,097
Jan 8, 2026	197.33	197.50	192.25	193.87	193.87	-1.77%	1,755,680
Jan 7, 2026	200.00	200.00	196.00	197.36	197.36	-1.32%	1,668,172
Jan 6, 2026	198.20	200.50	196.50	200.00	200.00	0.88%	1,777,179
Jan 5, 2026	199.00	201.00	196.73	198.26	198.26	-0.22%	1,590,220
Jan 2, 2026	196.50	199.23	195.75	198.69	198.69	1.10%	1,173,009
Jan 1, 2026	197.80	197.80	195.85	196.53	196.53	-0.46%	737,500
Dec 31, 2025	196.00	197.99	195.02	197.43	197.43	0.61%	1,231,741
Dec 30, 2025	195.80	199.00	193.91	196.24	196.24	-0.13%	1,752,601
Dec 29, 2025	198.49	199.07	195.19	196.49	196.49	-1.01%	1,169,520
Dec 26, 2025	195.35	199.29	193.60	198.49	198.49	1.61%	2,634,549
Dec 24, 2025	194.75	196.20	193.58	195.35	195.35	0.34%	1,282,377
Dec 23, 2025	196.90	196.90	194.11	194.68	194.68	-0.79%	1,596,298
Dec 22, 2025	195.10	197.00	194.47	196.24	196.24	1.24%	1,615,170
Dec 19, 2025	190.95	195.00	190.40	193.83	193.83	2.18%	2,656,567
Dec 18, 2025	191.87	191.87	188.20	189.69	189.69	-1.19%	1,652,069
Dec 17, 2025	190.99	192.30	190.30	191.97	191.97	0.75%	1,788,646
Dec 16, 2025	190.90	192.43	189.70	190.54	190.54	-0.12%	1,680,061
Dec 15, 2025	194.43	194.47	190.56	190.76	190.76	-1.48%	2,207,222
Dec 12, 2025	192.85	194.45	192.05	193.63	193.63	1.19%	4,364,097
Dec 11, 2025	192.00	192.85	190.35	191.36	191.36	-0.15%	2,829,478
Dec 10, 2025	200.00	200.69	190.40	191.65	191.65	-3.70%	9,936,249
Dec 9, 2025	204.80	205.39	194.00	199.02	199.02	-3.13%	9,405,038
Dec 8, 2025	206.49	207.50	205.00	205.45	205.45	-0.22%	2,805,913
Dec 5, 2025	211.50	211.99	205.20	205.91	205.91	-0.87%	10,737,290