ITC Hotels Limited (NSE:ITCHOTELS)
India · Delayed Price · Currency is INR 164.16
-3.17 (-1.89%)
At close: Mar 9, 2026
ITC Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 164.00 | 164.99 | 160.45 | 162.50 | - | -2.89% | 1,433,999 |
| Mar 6, 2026 | 166.00 | 168.50 | 164.66 | 167.33 | 167.33 | 0.58% | 6,953,396 |
| Mar 5, 2026 | 165.19 | 166.92 | 163.65 | 166.36 | 166.36 | 1.47% | 4,983,127 |
| Mar 4, 2026 | 169.93 | 170.64 | 161.24 | 163.95 | 163.95 | -4.97% | 14,360,740 |
| Mar 2, 2026 | 172.88 | 174.88 | 171.10 | 172.52 | 172.52 | -2.01% | 2,496,516 |
| Feb 27, 2026 | 178.39 | 178.41 | 175.65 | 176.06 | 176.06 | -1.18% | 1,753,613 |
| Feb 26, 2026 | 179.09 | 179.70 | 177.65 | 178.17 | 178.17 | -0.18% | 1,659,752 |
| Feb 25, 2026 | 179.90 | 180.06 | 177.55 | 178.49 | 178.49 | -0.64% | 1,600,245 |
| Feb 24, 2026 | 180.90 | 180.90 | 177.65 | 179.64 | 179.64 | -0.67% | 1,754,106 |
| Feb 23, 2026 | 178.90 | 185.50 | 178.00 | 180.86 | 180.86 | 2.37% | 7,146,197 |
| Feb 20, 2026 | 177.00 | 178.20 | 175.25 | 176.68 | 176.68 | -0.28% | 1,924,047 |
| Feb 19, 2026 | 181.00 | 181.74 | 176.62 | 177.18 | 177.18 | -1.93% | 2,194,375 |
| Feb 18, 2026 | 181.30 | 181.72 | 180.10 | 180.66 | 180.66 | -0.30% | 1,275,121 |
| Feb 17, 2026 | 179.56 | 182.50 | 179.23 | 181.21 | 181.21 | 0.92% | 1,205,672 |
| 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 |