ITC Hotels Limited (NSE:ITCHOTELS)
India · Delayed Price · Currency is INR 139.93
-1.84 (-1.30%)
Mar 30, 2026, 12:10 PM IST
ITC Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 148.50 | 148.90 | 140.00 | 141.77 | 141.77 | -4.67% | 8,685,272 |
| Mar 25, 2026 | 148.00 | 154.17 | 147.31 | 148.72 | 148.72 | 2.37% | 11,576,390 |
| Mar 24, 2026 | 145.00 | 147.69 | 138.96 | 145.27 | 145.27 | 3.68% | 8,908,183 |
| Mar 23, 2026 | 147.86 | 147.86 | 139.10 | 140.11 | 140.11 | -5.97% | 9,802,612 |
| Mar 20, 2026 | 154.00 | 155.75 | 147.00 | 149.01 | 149.01 | -2.42% | 17,577,840 |
| Mar 19, 2026 | 156.00 | 156.65 | 152.05 | 152.70 | 152.70 | -3.59% | 4,588,622 |
| Mar 18, 2026 | 151.00 | 160.99 | 150.72 | 158.39 | 158.39 | 5.05% | 11,491,456 |
| Mar 17, 2026 | 154.41 | 154.89 | 150.05 | 150.78 | 150.78 | -2.56% | 6,584,978 |
| Mar 16, 2026 | 152.00 | 156.75 | 146.25 | 154.74 | 154.74 | 1.06% | 9,024,730 |
| Mar 13, 2026 | 157.96 | 158.40 | 151.72 | 153.12 | 153.12 | -3.06% | 4,285,565 |
| Mar 12, 2026 | 161.75 | 161.80 | 156.60 | 157.96 | 157.96 | -2.57% | 5,350,511 |
| Mar 11, 2026 | 163.88 | 165.00 | 161.45 | 162.12 | 162.12 | -1.07% | 3,521,592 |
| Mar 10, 2026 | 166.00 | 166.00 | 163.17 | 163.88 | 163.88 | -0.17% | 3,056,188 |
| Mar 9, 2026 | 164.00 | 164.99 | 160.45 | 164.16 | 164.16 | -1.89% | 3,985,890 |
| 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 |