ITC Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	155.49	156.69	152.38	153.37	153.37	-0.96%	2,352,005
May 29, 2026	158.00	159.80	153.99	154.85	154.85	-1.01%	4,153,816
May 27, 2026	155.80	157.50	154.70	156.43	156.43	1.22%	3,710,316
May 26, 2026	156.50	157.50	154.32	154.55	154.55	-1.07%	2,208,942
May 25, 2026	155.50	157.39	155.50	156.22	156.22	1.25%	2,482,791
May 22, 2026	154.60	155.50	153.65	154.29	154.29	-0.14%	2,121,687
May 21, 2026	154.20	155.97	153.98	154.50	154.50	1.30%	1,593,826
May 20, 2026	154.60	154.70	153.01	153.52	152.52	-1.49%	2,054,510
May 19, 2026	154.01	156.86	153.86	155.84	154.82	1.56%	2,177,951
May 18, 2026	157.79	157.85	150.55	153.44	152.44	-1.31%	6,348,092
May 15, 2026	156.00	158.67	154.60	155.48	154.47	0.08%	3,935,311
May 14, 2026	156.00	156.40	153.00	155.35	154.34	0.39%	3,047,957
May 13, 2026	153.50	155.59	152.39	154.75	153.74	0.67%	3,045,837
May 12, 2026	159.00	159.99	153.45	153.72	152.72	-3.55%	2,540,309
May 11, 2026	163.40	163.40	158.31	159.37	158.33	-3.12%	3,329,641
May 8, 2026	166.00	166.50	163.40	164.50	163.43	-1.01%	2,346,643
May 7, 2026	170.20	170.20	165.85	166.18	165.10	-1.72%	3,531,374
May 6, 2026	163.22	170.25	162.70	169.08	167.98	4.20%	6,930,878
May 5, 2026	162.80	163.34	160.78	162.26	161.20	-0.34%	1,895,944
May 4, 2026	161.00	164.16	160.10	162.81	161.75	1.40%	3,639,578
Apr 30, 2026	159.00	161.59	156.01	160.57	159.52	0.30%	5,826,571
Apr 29, 2026	158.70	161.48	158.00	160.09	159.05	1.36%	3,811,178
Apr 28, 2026	160.65	161.10	157.56	157.94	156.91	-1.72%	2,377,167
Apr 27, 2026	160.00	162.08	158.57	160.70	159.65	1.50%	2,002,244
Apr 24, 2026	161.14	161.70	157.13	158.33	157.30	-1.38%	2,107,173
Apr 23, 2026	162.75	163.52	160.20	160.54	159.49	-1.83%	2,382,835
Apr 22, 2026	165.70	166.28	162.40	163.54	162.47	-0.91%	2,763,309
Apr 21, 2026	162.60	167.50	161.49	165.05	163.97	1.79%	4,730,552
Apr 20, 2026	162.52	164.15	159.42	162.14	161.08	-0.23%	3,273,271
Apr 17, 2026	162.70	164.00	161.25	162.52	161.46	0.37%	3,773,611
Apr 16, 2026	163.97	164.66	161.13	161.92	160.87	-0.20%	4,630,530
Apr 15, 2026	157.50	163.70	156.54	162.25	161.19	5.02%	5,787,975
Apr 13, 2026	151.99	154.95	149.30	154.49	153.48	-0.32%	4,249,732
Apr 10, 2026	152.90	155.75	151.47	154.99	153.98	2.39%	5,131,613
Apr 9, 2026	151.97	154.90	150.03	151.37	150.38	-0.38%	6,702,927
Apr 8, 2026	154.00	154.79	150.30	151.94	150.95	3.52%	35,631,210
Apr 7, 2026	149.00	149.00	143.92	146.78	145.82	-1.95%	15,614,620
Apr 6, 2026	147.50	152.34	144.50	149.70	148.72	1.09%	7,932,298
Apr 2, 2026	144.80	148.60	141.73	148.09	147.13	0.47%	2,812,224
Apr 1, 2026	143.01	148.61	142.38	147.39	146.43	6.91%	4,096,189
Mar 30, 2026	140.00	141.70	137.30	137.87	136.97	-2.75%	7,519,015
Mar 27, 2026	148.50	148.90	140.00	141.77	140.85	-4.67%	8,685,272
Mar 25, 2026	148.00	154.17	147.31	148.72	147.75	2.37%	11,576,390
Mar 24, 2026	145.00	147.69	138.96	145.27	144.32	3.68%	8,908,183
Mar 23, 2026	147.86	147.86	139.10	140.11	139.20	-5.97%	9,802,612
Mar 20, 2026	154.00	155.75	147.00	149.01	148.04	-2.42%	17,577,840
Mar 19, 2026	156.00	156.65	152.05	152.70	151.71	-3.59%	4,588,622
Mar 18, 2026	151.00	160.99	150.72	158.39	157.36	5.05%	11,491,450
Mar 17, 2026	154.41	154.89	150.05	150.78	149.80	-2.56%	6,584,978
Mar 16, 2026	152.00	156.75	146.25	154.74	153.73	1.06%	9,024,730