ITC Hotels Limited (NSE:ITCHOTELS)
India · Delayed Price · Currency is INR 153.39
+1.17 (0.77%)
Sep 16, 2026, 3:30 PM IST
ITC Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 152.60 | 153.95 | 149.85 | 153.32 | - | 0.72% | 1,634,627 |
| 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 |
| Aug 17, 2026 | 164.93 | 168.27 | 164.06 | 166.36 | 166.36 | 0.87% | 1,192,778 |
| Aug 14, 2026 | 167.00 | 167.87 | 163.94 | 164.93 | 164.93 | -1.23% | 1,325,268 |
| Aug 13, 2026 | 168.00 | 169.60 | 166.67 | 166.99 | 166.99 | -0.79% | 1,590,226 |
| Aug 12, 2026 | 167.00 | 168.96 | 166.25 | 168.32 | 168.32 | 0.86% | 1,579,629 |
| Aug 11, 2026 | 168.85 | 169.80 | 166.18 | 166.89 | 166.89 | -1.17% | 1,953,502 |
| Aug 10, 2026 | 170.65 | 173.00 | 168.50 | 168.87 | 168.87 | -1.04% | 1,547,737 |
| Aug 7, 2026 | 171.00 | 172.21 | 168.90 | 170.65 | 170.65 | -0.25% | 2,944,172 |
| Aug 6, 2026 | 169.00 | 171.70 | 168.60 | 171.08 | 171.08 | 1.27% | 2,261,618 |
| Aug 5, 2026 | 166.70 | 170.50 | 165.45 | 168.93 | 168.93 | 2.10% | 3,159,037 |
| Aug 4, 2026 | 165.50 | 166.00 | 163.10 | 165.45 | 165.45 | 0.14% | 1,697,228 |
| Aug 3, 2026 | 163.59 | 167.35 | 162.80 | 165.22 | 165.22 | 1.76% | 2,135,051 |
| 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 |