ITC Hotels Limited (NSE:ITCHOTELS)
India · Delayed Price · Currency is INR 162.18
+1.64 (1.02%)
Jul 31, 2026, 3:30 PM IST
ITC Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 161.40 | 163.62 | 160.70 | 162.37 | 162.37 | 1.14% | 2,015,370 |
| Jul 30, 2026 | 162.10 | 162.55 | 160.00 | 160.54 | 160.54 | -1.52% | 2,149,034 |
| Jul 29, 2026 | 161.48 | 164.34 | 161.19 | 163.02 | 163.02 | 1.25% | 1,769,261 |
| Jul 28, 2026 | 165.99 | 165.99 | 160.63 | 161.01 | 161.01 | -2.67% | 2,460,534 |
| Jul 27, 2026 | 161.22 | 166.45 | 161.00 | 165.43 | 165.43 | 3.45% | 2,555,776 |
| Jul 24, 2026 | 160.00 | 160.79 | 158.40 | 159.92 | 159.92 | -1.24% | 2,484,261 |
| Jul 23, 2026 | 163.66 | 164.40 | 161.30 | 161.93 | 161.93 | -1.16% | 1,956,663 |
| Jul 22, 2026 | 164.37 | 165.20 | 163.47 | 163.83 | 163.83 | -0.33% | 1,529,413 |
| Jul 21, 2026 | 167.00 | 169.49 | 163.55 | 164.37 | 164.37 | -1.60% | 4,102,425 |
| Jul 20, 2026 | 171.90 | 171.90 | 165.54 | 167.05 | 167.05 | -3.11% | 5,526,041 |
| Jul 17, 2026 | 175.07 | 177.65 | 168.74 | 172.41 | 172.41 | -0.98% | 8,336,874 |
| Jul 16, 2026 | 185.00 | 186.00 | 173.25 | 174.12 | 174.12 | -5.11% | 10,769,460 |
| Jul 15, 2026 | 182.50 | 184.40 | 182.01 | 183.49 | 183.49 | 0.78% | 1,977,067 |
| Jul 14, 2026 | 186.00 | 186.55 | 180.75 | 182.07 | 182.07 | -2.38% | 3,004,017 |
| Jul 13, 2026 | 185.20 | 187.58 | 184.10 | 186.50 | 186.50 | -0.37% | 2,092,352 |
| Jul 10, 2026 | 183.50 | 188.00 | 181.38 | 187.19 | 187.19 | 2.68% | 2,953,447 |
| Jul 9, 2026 | 177.63 | 183.28 | 177.42 | 182.31 | 182.31 | 2.63% | 2,046,513 |
| Jul 8, 2026 | 186.00 | 186.00 | 176.23 | 177.63 | 177.63 | -4.90% | 4,416,139 |
| Jul 7, 2026 | 184.71 | 187.99 | 183.56 | 186.79 | 186.79 | 1.63% | 5,840,812 |
| Jul 6, 2026 | 178.45 | 184.35 | 176.99 | 183.80 | 183.80 | 2.90% | 3,842,118 |
| Jul 3, 2026 | 177.67 | 179.65 | 176.62 | 178.62 | 178.62 | 0.93% | 1,891,219 |
| Jul 2, 2026 | 177.80 | 178.89 | 176.50 | 176.97 | 176.97 | -0.23% | 1,135,874 |
| Jul 1, 2026 | 180.50 | 181.92 | 177.00 | 177.37 | 177.37 | -1.46% | 1,672,728 |
| Jun 30, 2026 | 175.00 | 181.45 | 174.50 | 179.99 | 179.99 | 3.02% | 4,250,619 |
| Jun 29, 2026 | 173.25 | 176.23 | 172.90 | 174.71 | 174.71 | 0.59% | 2,091,989 |
| Jun 25, 2026 | 178.50 | 178.79 | 173.31 | 173.68 | 173.68 | -2.73% | 2,226,566 |
| Jun 24, 2026 | 177.99 | 182.18 | 174.47 | 178.56 | 178.56 | 0.12% | 3,928,397 |
| Jun 23, 2026 | 176.00 | 184.20 | 174.32 | 178.35 | 178.35 | 1.00% | 11,381,777 |
| Jun 22, 2026 | 173.00 | 178.92 | 172.21 | 176.58 | 176.58 | 3.31% | 13,098,487 |
| Jun 19, 2026 | 160.50 | 174.80 | 159.99 | 170.92 | 170.92 | 6.08% | 21,936,830 |
| Jun 18, 2026 | 158.41 | 161.70 | 158.11 | 161.13 | 161.13 | 2.06% | 2,899,659 |
| Jun 17, 2026 | 157.71 | 159.20 | 156.60 | 157.88 | 157.88 | 0.11% | 2,023,678 |
| Jun 16, 2026 | 159.00 | 160.09 | 157.00 | 157.71 | 157.71 | -0.82% | 2,944,215 |
| Jun 15, 2026 | 156.50 | 160.26 | 156.00 | 159.02 | 159.02 | 3.23% | 5,604,009 |
| Jun 12, 2026 | 151.00 | 154.65 | 150.50 | 154.05 | 154.05 | 3.19% | 2,207,570 |
| Jun 11, 2026 | 149.51 | 150.95 | 148.45 | 149.29 | 149.29 | -0.79% | 1,772,047 |
| Jun 10, 2026 | 150.90 | 153.57 | 150.25 | 150.48 | 150.48 | -0.26% | 1,957,932 |
| Jun 9, 2026 | 152.00 | 152.08 | 149.32 | 150.87 | 150.87 | 0.34% | 2,895,360 |
| Jun 8, 2026 | 151.35 | 152.50 | 150.05 | 150.36 | 150.36 | -1.84% | 2,285,144 |
| Jun 5, 2026 | 156.00 | 157.00 | 151.85 | 153.18 | 153.18 | -1.38% | 3,493,319 |
| Jun 4, 2026 | 151.80 | 155.89 | 151.14 | 155.33 | 155.33 | 1.92% | 3,758,670 |
| Jun 3, 2026 | 152.50 | 152.80 | 150.26 | 152.40 | 152.40 | -0.15% | 2,033,014 |
| Jun 2, 2026 | 152.50 | 153.30 | 151.50 | 152.63 | 152.63 | -0.48% | 2,312,949 |
| 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 |