ITC Hotels Limited (NSE:ITCHOTELS)
India · Delayed Price · Currency is INR 198.69
+2.16 (1.10%)
At close: Jan 2, 2026
ITC Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 207.67 | 208.58 | 206.10 | 207.72 | 207.72 | 0.02% | 1,225,163 |
| Dec 3, 2025 | 207.00 | 208.68 | 206.75 | 207.67 | 207.67 | 0.16% | 858,769 |
| Dec 2, 2025 | 208.88 | 210.09 | 206.55 | 207.34 | 207.34 | -0.74% | 1,163,429 |
| Dec 1, 2025 | 208.60 | 210.26 | 207.70 | 208.88 | 208.88 | 0.09% | 1,033,124 |
| Nov 28, 2025 | 211.90 | 211.90 | 208.20 | 208.70 | 208.70 | -1.38% | 1,555,261 |
| Nov 27, 2025 | 208.50 | 212.31 | 205.71 | 211.61 | 211.61 | 1.08% | 3,273,019 |
| Nov 26, 2025 | 207.35 | 210.10 | 206.85 | 209.35 | 209.35 | 0.90% | 1,475,704 |
| Nov 25, 2025 | 209.50 | 209.50 | 206.62 | 207.48 | 207.48 | -0.62% | 1,787,943 |
| Nov 24, 2025 | 209.49 | 209.70 | 206.20 | 208.78 | 208.78 | 0.06% | 1,483,957 |
| Nov 21, 2025 | 209.44 | 209.89 | 203.95 | 208.66 | 208.66 | -0.54% | 1,352,947 |
| Nov 20, 2025 | 209.00 | 212.30 | 208.74 | 209.80 | 209.80 | 0.15% | 3,236,999 |
| Nov 19, 2025 | 207.28 | 210.50 | 206.75 | 209.48 | 209.48 | 1.06% | 1,533,095 |
| Nov 18, 2025 | 209.92 | 210.75 | 206.50 | 207.29 | 207.29 | -1.25% | 1,566,686 |
| Nov 17, 2025 | 209.34 | 212.99 | 208.60 | 209.92 | 209.92 | 0.35% | 1,974,273 |
| Nov 14, 2025 | 209.56 | 210.30 | 208.00 | 209.18 | 209.18 | -0.21% | 1,464,302 |
| Nov 13, 2025 | 207.91 | 210.00 | 207.26 | 209.62 | 209.62 | 0.78% | 1,326,283 |
| Nov 12, 2025 | 208.02 | 209.99 | 207.00 | 208.00 | 208.00 | 0.18% | 1,364,303 |
| Nov 11, 2025 | 205.00 | 208.14 | 204.73 | 207.62 | 207.62 | 0.97% | 1,697,731 |
| Nov 10, 2025 | 209.00 | 209.66 | 205.30 | 205.63 | 205.63 | -1.10% | 2,919,749 |
| Nov 7, 2025 | 210.72 | 210.98 | 207.66 | 207.91 | 207.91 | -1.46% | 2,526,213 |
| Nov 6, 2025 | 214.80 | 215.00 | 210.46 | 210.98 | 210.98 | -1.82% | 2,278,584 |
| Nov 4, 2025 | 216.75 | 217.51 | 214.50 | 214.90 | 214.90 | -0.83% | 1,638,488 |
| Nov 3, 2025 | 218.20 | 218.20 | 215.85 | 216.69 | 216.69 | -0.09% | 1,376,958 |
| Oct 31, 2025 | 218.00 | 218.74 | 214.64 | 216.88 | 216.88 | -0.60% | 4,399,295 |
| Oct 30, 2025 | 219.00 | 221.00 | 217.04 | 218.18 | 218.18 | -0.38% | 2,925,524 |
| Oct 29, 2025 | 221.00 | 222.25 | 218.55 | 219.01 | 219.01 | -0.42% | 2,664,162 |
| Oct 28, 2025 | 220.00 | 223.20 | 219.33 | 219.93 | 219.93 | -0.03% | 2,189,568 |
| Oct 27, 2025 | 224.77 | 226.63 | 219.70 | 220.00 | 220.00 | -0.87% | 5,625,948 |
| Oct 24, 2025 | 222.30 | 224.90 | 218.00 | 221.94 | 221.94 | 0.53% | 7,792,472 |
| Oct 23, 2025 | 226.50 | 226.59 | 220.30 | 220.76 | 220.76 | -1.56% | 2,100,701 |
| Oct 21, 2025 | 221.59 | 225.22 | 220.36 | 224.26 | 224.26 | 2.21% | 2,017,106 |