ITC Limited ITC
NSE · India · Consumer Non-Durables
INR 255.90-6.85 (-2.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 262.75 | -0.89% | INR 265.00 | INR 266.90 | INR 261.40 | 14.08M |
| 2026-09-29 | INR 265.10 | -0.04% | INR 265.45 | INR 266.75 | INR 263.30 | 14.42M |
| 2026-09-28 | INR 265.20 | -1.41% | INR 269.00 | INR 269.30 | INR 265.00 | 7.86M |
| 2026-09-25 | INR 269.00 | +0.37% | INR 268.10 | INR 269.00 | INR 266.30 | 6.24M |
| 2026-09-24 | INR 268.00 | -0.80% | INR 268.70 | INR 270.30 | INR 266.70 | 7.40M |
| 2026-09-23 | INR 270.15 | +1.64% | INR 265.85 | INR 271.05 | INR 265.15 | 13.14M |
| 2026-09-22 | INR 265.80 | -0.45% | INR 267.90 | INR 268.25 | INR 264.75 | 7.18M |
| 2026-09-21 | INR 267.00 | +1.79% | INR 263.55 | INR 267.95 | INR 263.55 | 8.66M |
| 2026-09-18 | INR 262.30 | -1.47% | INR 266.60 | INR 266.60 | INR 262.30 | 14.40M |
| 2026-09-17 | INR 266.20 | +0.78% | INR 264.80 | INR 268.50 | INR 264.10 | 13.37M |
| 2026-09-16 | INR 264.15 | +2.38% | INR 259.40 | INR 264.90 | INR 259.30 | 15.20M |
| 2026-09-15 | INR 258.00 | -0.71% | INR 261.00 | INR 264.20 | INR 258.00 | 12.13M |
| 2026-09-14 | INR 259.85 | 0.00% | INR 259.85 | INR 259.85 | INR 259.85 | 0 |
| 2026-09-11 | INR 259.85 | +0.21% | INR 258.00 | INR 261.65 | INR 257.70 | 11.12M |
| 2026-09-10 | INR 259.30 | -0.58% | INR 261.00 | INR 263.90 | INR 259.10 | 17.54M |
| 2026-09-09 | INR 260.80 | -1.02% | INR 263.65 | INR 264.50 | INR 260.20 | 10.07M |
| 2026-09-08 | INR 263.50 | 0.00% | INR 263.50 | INR 265.90 | INR 262.70 | 7.41M |
| 2026-09-07 | INR 263.50 | -0.23% | INR 264.10 | INR 264.95 | INR 262.95 | 6.69M |
| 2026-09-04 | INR 264.10 | +0.42% | INR 264.00 | INR 266.25 | INR 262.65 | 9.52M |
| 2026-09-03 | INR 263.00 | -1.24% | INR 266.50 | INR 267.60 | INR 262.35 | 17.81M |
| 2026-09-02 | INR 266.30 | -0.11% | INR 266.00 | INR 269.00 | INR 262.80 | 14.64M |
| 2026-09-01 | INR 266.60 | +4.34% | INR 261.50 | INR 268.20 | INR 261.50 | 31.26M |
| 2026-08-31 | INR 255.50 | -3.95% | INR 266.00 | INR 266.55 | INR 255.50 | 24.58M |
| 2026-08-28 | INR 266.00 | -1.12% | INR 269.00 | INR 269.00 | INR 264.80 | 15.20M |
| 2026-08-27 | INR 269.00 | -0.46% | INR 269.50 | INR 271.25 | INR 268.00 | 8.83M |
| 2026-08-26 | INR 270.25 | -0.42% | INR 271.85 | INR 273.95 | INR 270.25 | 11.69M |
| 2026-08-25 | INR 271.40 | +0.63% | INR 269.70 | INR 271.40 | INR 267.65 | 8.41M |
| 2026-08-24 | INR 269.70 | +0.11% | INR 270.60 | INR 270.60 | INR 267.00 | 8.52M |
| 2026-08-21 | INR 269.40 | -0.83% | INR 271.60 | INR 271.60 | INR 269.00 | 8.31M |
| 2026-08-20 | INR 271.65 | +1.72% | INR 268.20 | INR 271.65 | INR 265.00 | 28.27M |
| 2026-08-19 | INR 267.05 | -1.09% | INR 270.00 | INR 270.95 | INR 265.85 | 13.82M |
| 2026-08-18 | INR 270.00 | -1.12% | INR 273.05 | INR 273.65 | INR 269.15 | 14.56M |
| 2026-08-17 | INR 273.05 | -1.85% | INR 278.20 | INR 278.20 | INR 273.00 | 12.80M |
| 2026-08-14 | INR 278.20 | -0.11% | INR 278.35 | INR 278.35 | INR 275.95 | 7.34M |
| 2026-08-13 | INR 278.50 | +0.85% | INR 276.20 | INR 278.50 | INR 276.05 | 11.34M |
| 2026-08-12 | INR 276.15 | -1.02% | INR 279.00 | INR 279.55 | INR 275.40 | 12.63M |
| 2026-08-11 | INR 279.00 | -1.29% | INR 282.00 | INR 282.60 | INR 278.00 | 13.05M |
| 2026-08-10 | INR 282.65 | -1.21% | INR 286.10 | INR 286.10 | INR 281.40 | 9.35M |
| 2026-08-07 | INR 286.10 | +0.07% | INR 285.00 | INR 286.10 | INR 284.40 | 6.13M |
| 2026-08-06 | INR 285.90 | -0.37% | INR 285.45 | INR 286.35 | INR 283.70 | 12.45M |
| 2026-08-05 | INR 286.95 | -0.71% | INR 288.25 | INR 288.50 | INR 285.00 | 11.77M |
| 2026-08-04 | INR 289.00 | +0.70% | INR 286.05 | INR 289.00 | INR 284.70 | 12.69M |
| 2026-08-03 | INR 287.00 | +2.14% | INR 284.45 | INR 292.55 | INR 283.00 | 45.39M |
| 2026-07-31 | INR 281.00 | -1.42% | INR 285.55 | INR 285.80 | INR 280.05 | 16.83M |
| 2026-07-30 | INR 285.05 | -0.42% | INR 286.10 | INR 288.40 | INR 283.75 | 18.28M |
| 2026-07-29 | INR 286.25 | +0.56% | INR 285.60 | INR 289.05 | INR 284.15 | 19.03M |
| 2026-07-28 | INR 284.65 | -0.42% | INR 284.90 | INR 287.95 | INR 282.30 | 14.84M |
| 2026-07-27 | INR 285.85 | +0.85% | INR 287.75 | INR 287.90 | INR 285.50 | 19.31M |
| 2026-07-24 | INR 283.45 | +0.76% | INR 279.55 | INR 284.85 | INR 279.55 | 24.95M |
| 2026-07-23 | INR 281.30 | +0.18% | INR 279.95 | INR 284.00 | INR 279.65 | 21.14M |
| 2026-07-22 | INR 280.80 | -0.07% | INR 280.50 | INR 282.20 | INR 278.50 | 13.00M |
| 2026-07-21 | INR 281.00 | -0.60% | INR 283.00 | INR 283.95 | INR 278.80 | 9.86M |
| 2026-07-20 | INR 282.70 | +0.71% | INR 280.70 | INR 283.70 | INR 279.50 | 9.91M |
| 2026-07-17 | INR 280.70 | +0.48% | INR 279.35 | INR 281.95 | INR 277.80 | 15.22M |
| 2026-07-16 | INR 279.35 | +0.98% | INR 277.00 | INR 280.45 | INR 276.00 | 11.22M |
| 2026-07-15 | INR 276.65 | +0.40% | INR 276.65 | INR 277.70 | INR 275.30 | 8.52M |
| 2026-07-14 | INR 275.55 | -1.47% | INR 279.25 | INR 280.65 | INR 275.00 | 15.02M |
| 2026-07-13 | INR 279.65 | -0.75% | INR 281.35 | INR 281.50 | INR 279.50 | 12.56M |
| 2026-07-10 | INR 281.75 | -0.11% | INR 282.85 | INR 283.65 | INR 280.85 | 11.77M |
| 2026-07-09 | INR 282.05 | +0.50% | INR 281.25 | INR 284.40 | INR 281.00 | 12.51M |
| 2026-07-08 | INR 280.65 | -2.81% | INR 286.90 | INR 287.85 | INR 280.00 | 21.59M |
| 2026-07-07 | INR 288.75 | +0.17% | INR 288.30 | INR 290.70 | INR 286.55 | 18.49M |
| 2026-07-06 | INR 288.25 | -0.59% | INR 289.95 | INR 290.40 | INR 287.60 | 27.13M |
| 2026-07-03 | INR 289.95 | +0.02% | INR 291.30 | INR 291.60 | INR 289.00 | 6.52M |
| 2026-07-02 | INR 289.90 | -0.14% | INR 290.70 | INR 291.00 | INR 287.70 | 12.72M |
| 2026-07-01 | INR 290.30 | +1.17% | INR 287.85 | INR 291.00 | INR 287.10 | 6.55M |
| 2026-06-30 | INR 286.95 | -1.29% | INR 291.50 | INR 291.60 | INR 285.50 | 18.18M |
| 2026-06-29 | INR 290.70 | +0.24% | INR 290.45 | INR 291.90 | INR 289.35 | 10.11M |
| 2026-06-26 | INR 290.00 | 0.00% | INR 290.00 | INR 290.00 | INR 290.00 | 0 |
| 2026-06-25 | INR 290.00 | -0.12% | INR 290.35 | INR 292.25 | INR 289.20 | 11.23M |
| 2026-06-24 | INR 290.35 | +0.12% | INR 290.00 | INR 291.40 | INR 289.45 | 6.22M |
| 2026-06-23 | INR 290.00 | -0.43% | INR 291.25 | INR 293.15 | INR 289.65 | 9.41M |
| 2026-06-22 | INR 291.25 | -0.43% | INR 292.80 | INR 293.95 | INR 290.05 | 9.95M |
| 2026-06-19 | INR 292.50 | +0.46% | INR 289.80 | INR 294.55 | INR 288.40 | 13.87M |
| 2026-06-18 | INR 291.15 | +0.14% | INR 291.05 | INR 291.90 | INR 288.00 | 10.41M |
| 2026-06-17 | INR 290.75 | -0.31% | INR 291.95 | INR 292.35 | INR 290.00 | 8.63M |
| 2026-06-16 | INR 291.65 | +1.30% | INR 288.15 | INR 292.15 | INR 287.50 | 14.47M |
| 2026-06-15 | INR 287.90 | +0.98% | INR 287.00 | INR 288.85 | INR 286.70 | 11.19M |
| 2026-06-12 | INR 285.10 | +0.96% | INR 283.55 | INR 285.85 | INR 283.00 | 12.89M |
| 2026-06-11 | INR 282.40 | -0.44% | INR 283.00 | INR 283.25 | INR 281.20 | 12.60M |
| 2026-06-10 | INR 283.65 | +1.30% | INR 280.00 | INR 285.85 | INR 278.65 | 19.82M |
| 2026-06-09 | INR 280.00 | +0.20% | INR 281.70 | INR 281.70 | INR 277.15 | 12.30M |
| 2026-06-08 | INR 279.45 | -0.45% | INR 279.00 | INR 283.45 | INR 276.95 | 15.78M |
| 2026-06-05 | INR 280.70 | +0.14% | INR 280.00 | INR 281.40 | INR 277.85 | 16.07M |
| 2026-06-04 | INR 280.30 | +1.19% | INR 277.00 | INR 280.65 | INR 275.05 | 22.02M |
| 2026-06-03 | INR 277.00 | -2.21% | INR 282.35 | INR 282.35 | INR 275.20 | 28.00M |
| 2026-06-02 | INR 283.25 | +1.29% | INR 279.50 | INR 283.60 | INR 277.10 | 20.21M |
| 2026-06-01 | INR 279.65 | -2.53% | INR 287.80 | INR 288.55 | INR 278.30 | 23.48M |
| 2026-05-29 | INR 286.90 | -1.73% | INR 292.00 | INR 292.40 | INR 285.90 | 31.93M |
| 2026-05-28 | INR 291.95 | 0.00% | INR 291.95 | INR 291.95 | INR 291.95 | 0 |