ITC Hotels Limited (NSE:ITCHOTELS)
India · Delayed Price · Currency is INR 169.93
+4.83 (2.93%)
Oct 29, 2026, 12:30 PM IST
ITC Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 164.95 | 170.42 | 164.00 | 169.93 | 169.93 | 2.93% | 2,443,695 |
| Oct 28, 2026 | 167.00 | 168.10 | 163.05 | 165.10 | 165.10 | -0.72% | 2,948,967 |
| Oct 27, 2026 | 169.00 | 174.40 | 165.49 | 166.30 | 166.30 | 1.21% | 19,774,211 |
| Oct 26, 2026 | 156.00 | 168.50 | 154.34 | 164.31 | 164.31 | 5.16% | 20,010,182 |
| Oct 23, 2026 | 161.83 | 161.83 | 154.40 | 156.25 | 156.25 | -3.45% | 2,613,897 |
| Oct 22, 2026 | 156.00 | 162.18 | 154.21 | 161.83 | 161.83 | 3.62% | 3,580,061 |
| Oct 21, 2026 | 159.00 | 159.89 | 155.10 | 156.18 | 156.18 | -1.46% | 1,179,414 |
| Oct 19, 2026 | 163.40 | 163.41 | 157.87 | 158.50 | 158.50 | -2.45% | 1,136,523 |
| Oct 16, 2026 | 159.70 | 163.00 | 158.00 | 162.48 | 162.48 | 2.39% | 2,310,899 |
| Oct 15, 2026 | 156.99 | 162.67 | 156.90 | 158.68 | 158.68 | 1.15% | 4,130,877 |
| Oct 14, 2026 | 156.00 | 158.53 | 155.20 | 156.87 | 156.87 | 0.64% | 789,016 |
| Oct 13, 2026 | 154.22 | 156.23 | 153.25 | 155.87 | 155.87 | 1.27% | 1,333,905 |
| Oct 12, 2026 | 154.60 | 155.89 | 152.85 | 153.91 | 153.91 | -0.39% | 836,405 |
| Oct 9, 2026 | 155.30 | 157.76 | 154.30 | 154.52 | 154.52 | -0.07% | 1,783,964 |
| Oct 8, 2026 | 159.00 | 159.10 | 153.22 | 154.63 | 154.63 | -2.85% | 1,255,360 |
| Oct 7, 2026 | 160.00 | 161.90 | 158.60 | 159.17 | 159.17 | -0.65% | 1,030,272 |
| Oct 6, 2026 | 159.50 | 160.80 | 158.30 | 160.21 | 160.21 | 0.79% | 1,237,693 |
| Oct 5, 2026 | 159.80 | 160.80 | 158.11 | 158.96 | 158.96 | 0.28% | 922,569 |
| Oct 1, 2026 | 163.20 | 163.30 | 157.05 | 158.51 | 158.51 | -3.42% | 2,346,443 |
| Sep 30, 2026 | 161.70 | 164.90 | 160.25 | 164.13 | 164.13 | 2.24% | 1,550,628 |
| Sep 29, 2026 | 158.02 | 162.00 | 156.33 | 160.53 | 160.53 | 1.24% | 1,965,803 |
| Sep 28, 2026 | 161.61 | 161.95 | 158.30 | 158.57 | 158.57 | -2.06% | 1,335,661 |
| Sep 25, 2026 | 164.80 | 164.80 | 161.01 | 161.90 | 161.90 | -1.29% | 1,253,849 |
| Sep 24, 2026 | 160.00 | 165.40 | 158.84 | 164.01 | 164.01 | 1.72% | 3,509,055 |
| Sep 23, 2026 | 159.09 | 162.25 | 158.60 | 161.23 | 161.23 | 1.66% | 1,371,792 |
| Sep 22, 2026 | 157.00 | 159.78 | 157.00 | 158.60 | 158.60 | 1.76% | 1,872,495 |
| Sep 21, 2026 | 157.99 | 160.25 | 155.24 | 155.86 | 155.86 | -1.85% | 2,084,859 |
| Sep 18, 2026 | 154.99 | 159.50 | 154.40 | 158.80 | 158.80 | 2.90% | 2,982,731 |
| Sep 17, 2026 | 153.39 | 154.95 | 153.01 | 154.33 | 154.33 | 0.61% | 866,754 |
| Sep 16, 2026 | 152.60 | 153.95 | 149.85 | 153.39 | 153.39 | 0.77% | 1,635,546 |
| Sep 15, 2026 | 153.60 | 155.25 | 152.00 | 152.22 | 152.22 | -0.96% | 1,141,335 |
| Sep 11, 2026 | 153.85 | 154.50 | 152.61 | 153.69 | 153.69 | -0.29% | 1,693,876 |
| Sep 10, 2026 | 155.60 | 156.68 | 153.88 | 154.13 | 154.13 | -0.76% | 1,213,995 |
| Sep 9, 2026 | 156.65 | 157.04 | 155.01 | 155.31 | 155.31 | -0.98% | 1,636,514 |
| Sep 8, 2026 | 158.00 | 158.98 | 156.05 | 156.84 | 156.84 | -0.59% | 1,702,422 |
| Sep 7, 2026 | 161.00 | 161.00 | 157.50 | 157.77 | 157.77 | -2.15% | 1,451,816 |
| Sep 4, 2026 | 161.00 | 164.50 | 160.01 | 161.23 | 161.23 | 0.61% | 2,050,484 |
| Sep 3, 2026 | 159.42 | 160.89 | 159.25 | 160.25 | 160.25 | 1.02% | 796,973 |
| Sep 2, 2026 | 161.00 | 161.00 | 155.80 | 158.63 | 158.63 | -1.83% | 2,352,334 |
| Sep 1, 2026 | 160.28 | 162.36 | 160.04 | 161.58 | 161.58 | 0.93% | 1,333,614 |
| Aug 31, 2026 | 162.73 | 163.18 | 158.71 | 160.09 | 160.09 | -1.62% | 2,138,675 |
| Aug 28, 2026 | 164.16 | 164.95 | 161.95 | 162.73 | 162.73 | -0.87% | 1,319,791 |
| Aug 27, 2026 | 166.78 | 167.63 | 163.92 | 164.16 | 164.16 | -1.51% | 938,238 |
| Aug 26, 2026 | 167.79 | 167.79 | 166.15 | 166.67 | 166.67 | 0.26% | 664,997 |
| Aug 25, 2026 | 165.10 | 167.24 | 164.75 | 166.24 | 166.24 | 1.00% | 960,827 |
| Aug 24, 2026 | 165.19 | 166.95 | 164.30 | 164.59 | 164.59 | -0.24% | 750,377 |
| Aug 21, 2026 | 166.12 | 166.35 | 164.00 | 164.98 | 164.98 | -0.69% | 1,074,732 |
| Aug 20, 2026 | 164.00 | 167.90 | 162.50 | 166.12 | 166.12 | 1.61% | 1,264,187 |
| Aug 19, 2026 | 164.50 | 165.30 | 163.24 | 163.49 | 163.49 | -0.57% | 808,045 |
| Aug 18, 2026 | 166.00 | 166.15 | 164.00 | 164.43 | 164.43 | -1.16% | 817,909 |