ITC Hotels Limited (NSE:ITCHOTELS)
India · Delayed Price · Currency is INR 153.72
-5.65 (-3.55%)
May 12, 2026, 3:30 PM IST
ITC Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 159.00 | 159.99 | 153.45 | 153.72 | 153.72 | -3.55% | 2,540,309 |
| May 11, 2026 | 163.40 | 163.40 | 158.31 | 159.37 | 159.37 | -3.12% | 3,329,641 |
| May 8, 2026 | 166.00 | 166.50 | 163.40 | 164.50 | 164.50 | -1.01% | 2,346,643 |
| May 7, 2026 | 170.20 | 170.20 | 165.85 | 166.18 | 166.18 | -1.72% | 3,531,374 |
| May 6, 2026 | 163.22 | 170.25 | 162.70 | 169.08 | 169.08 | 4.20% | 6,930,878 |
| May 5, 2026 | 162.80 | 163.34 | 160.78 | 162.26 | 162.26 | -0.34% | 1,895,944 |
| May 4, 2026 | 161.00 | 164.16 | 160.10 | 162.81 | 162.81 | 1.40% | 3,639,578 |
| Apr 30, 2026 | 159.00 | 161.59 | 156.01 | 160.57 | 160.57 | 0.30% | 5,826,571 |
| Apr 29, 2026 | 158.70 | 161.48 | 158.00 | 160.09 | 160.09 | 1.36% | 3,811,178 |
| Apr 28, 2026 | 160.65 | 161.10 | 157.56 | 157.94 | 157.94 | -1.72% | 2,377,167 |
| Apr 27, 2026 | 160.00 | 162.08 | 158.57 | 160.70 | 160.70 | 1.50% | 2,002,244 |
| Apr 24, 2026 | 161.14 | 161.70 | 157.13 | 158.33 | 158.33 | -1.38% | 2,107,173 |
| Apr 23, 2026 | 162.75 | 163.52 | 160.20 | 160.54 | 160.54 | -1.83% | 2,382,835 |
| Apr 22, 2026 | 165.70 | 166.28 | 162.40 | 163.54 | 163.54 | -0.91% | 2,763,309 |
| Apr 21, 2026 | 162.60 | 167.50 | 161.49 | 165.05 | 165.05 | 1.79% | 4,730,552 |
| Apr 20, 2026 | 162.52 | 164.15 | 159.42 | 162.14 | 162.14 | -0.23% | 3,273,271 |
| Apr 17, 2026 | 162.70 | 164.00 | 161.25 | 162.52 | 162.52 | 0.37% | 3,773,611 |
| Apr 16, 2026 | 163.97 | 164.66 | 161.13 | 161.92 | 161.92 | -0.20% | 4,630,530 |
| Apr 15, 2026 | 157.50 | 163.70 | 156.54 | 162.25 | 162.25 | 5.02% | 5,787,975 |
| Apr 13, 2026 | 151.99 | 154.95 | 149.30 | 154.49 | 154.49 | -0.32% | 4,249,732 |
| Apr 10, 2026 | 152.90 | 155.75 | 151.47 | 154.99 | 154.99 | 2.39% | 5,131,613 |
| Apr 9, 2026 | 151.97 | 154.90 | 150.03 | 151.37 | 151.37 | -0.38% | 6,702,927 |
| Apr 8, 2026 | 154.00 | 154.79 | 150.30 | 151.94 | 151.94 | 3.52% | 35,631,210 |
| Apr 7, 2026 | 149.00 | 149.00 | 143.92 | 146.78 | 146.78 | -1.95% | 15,614,620 |
| Apr 6, 2026 | 147.50 | 152.34 | 144.50 | 149.70 | 149.70 | 1.09% | 7,932,298 |
| Apr 2, 2026 | 144.80 | 148.60 | 141.73 | 148.09 | 148.09 | 0.47% | 2,812,224 |
| Apr 1, 2026 | 143.01 | 148.61 | 142.38 | 147.39 | 147.39 | 6.91% | 4,096,189 |
| Mar 30, 2026 | 140.00 | 141.70 | 137.30 | 137.87 | 137.87 | -2.75% | 7,519,015 |
| 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 |