ITC Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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