ITC Hotels Ltd ITCHOTELS
NSE · India · Consumer Services
INR 158.51-5.62 (-3.42%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 158.51 | -3.42% | INR 163.20 | INR 163.30 | INR 157.05 | 2.35M |
| 2026-09-30 | INR 164.13 | +2.24% | INR 161.70 | INR 164.90 | INR 160.25 | 1.55M |
| 2026-09-29 | INR 160.53 | +1.24% | INR 158.02 | INR 162.00 | INR 156.33 | 1.97M |
| 2026-09-28 | INR 158.57 | -2.06% | INR 161.61 | INR 161.95 | INR 158.30 | 1.34M |
| 2026-09-25 | INR 161.90 | -1.29% | INR 164.80 | INR 164.80 | INR 161.01 | 1.25M |
| 2026-09-24 | INR 164.01 | +1.72% | INR 160.00 | INR 165.40 | INR 158.84 | 3.51M |
| 2026-09-23 | INR 161.23 | +1.66% | INR 159.09 | INR 162.25 | INR 158.60 | 1.37M |
| 2026-09-22 | INR 158.60 | +1.76% | INR 157.00 | INR 159.78 | INR 157.00 | 1.87M |
| 2026-09-21 | INR 155.86 | -1.85% | INR 157.99 | INR 160.25 | INR 155.24 | 2.08M |
| 2026-09-18 | INR 158.80 | +2.90% | INR 154.99 | INR 159.50 | INR 154.40 | 2.98M |
| 2026-09-17 | INR 154.33 | +0.61% | INR 153.39 | INR 154.95 | INR 153.01 | 866.75K |
| 2026-09-16 | INR 153.39 | +0.77% | INR 152.60 | INR 153.95 | INR 149.85 | 1.64M |
| 2026-09-15 | INR 152.22 | -0.96% | INR 153.60 | INR 155.25 | INR 152.00 | 1.14M |
| 2026-09-14 | INR 153.69 | 0.00% | INR 153.69 | INR 153.69 | INR 153.69 | 0 |
| 2026-09-11 | INR 153.69 | -0.29% | INR 153.85 | INR 154.50 | INR 152.61 | 1.69M |
| 2026-09-10 | INR 154.13 | -0.76% | INR 155.60 | INR 156.68 | INR 153.88 | 1.21M |
| 2026-09-09 | INR 155.31 | -0.98% | INR 156.65 | INR 157.04 | INR 155.01 | 1.64M |
| 2026-09-08 | INR 156.84 | -0.59% | INR 158.00 | INR 158.98 | INR 156.05 | 1.70M |
| 2026-09-07 | INR 157.77 | -2.15% | INR 161.00 | INR 161.00 | INR 157.50 | 1.45M |
| 2026-09-04 | INR 161.23 | +0.61% | INR 161.00 | INR 164.50 | INR 160.01 | 2.05M |
| 2026-09-03 | INR 160.25 | +1.02% | INR 159.42 | INR 160.89 | INR 159.25 | 796.97K |
| 2026-09-02 | INR 158.63 | -1.83% | INR 161.00 | INR 161.00 | INR 155.80 | 2.35M |
| 2026-09-01 | INR 161.58 | +0.93% | INR 160.28 | INR 162.36 | INR 160.04 | 1.33M |
| 2026-08-31 | INR 160.09 | -1.62% | INR 162.73 | INR 163.18 | INR 158.71 | 2.14M |
| 2026-08-28 | INR 162.73 | -0.87% | INR 164.16 | INR 164.95 | INR 161.95 | 1.32M |
| 2026-08-27 | INR 164.16 | -1.51% | INR 166.78 | INR 167.63 | INR 163.92 | 938.24K |
| 2026-08-26 | INR 166.67 | +0.26% | INR 167.79 | INR 167.79 | INR 166.15 | 665.00K |
| 2026-08-25 | INR 166.24 | +1.00% | INR 165.10 | INR 167.24 | INR 164.75 | 960.83K |
| 2026-08-24 | INR 164.59 | -0.24% | INR 165.19 | INR 166.95 | INR 164.30 | 750.38K |
| 2026-08-21 | INR 164.98 | -0.69% | INR 166.12 | INR 166.35 | INR 164.00 | 1.07M |
| 2026-08-20 | INR 166.12 | +1.61% | INR 164.00 | INR 167.90 | INR 162.50 | 1.26M |
| 2026-08-19 | INR 163.49 | -0.57% | INR 164.50 | INR 165.30 | INR 163.24 | 808.05K |
| 2026-08-18 | INR 164.43 | -1.16% | INR 166.00 | INR 166.15 | INR 164.00 | 817.91K |
| 2026-08-17 | INR 166.36 | +0.87% | INR 164.93 | INR 168.27 | INR 164.06 | 1.19M |
| 2026-08-14 | INR 164.93 | -1.23% | INR 167.00 | INR 167.87 | INR 163.94 | 1.33M |
| 2026-08-13 | INR 166.99 | -0.79% | INR 168.00 | INR 169.60 | INR 166.67 | 1.59M |
| 2026-08-12 | INR 168.32 | +0.86% | INR 167.00 | INR 168.96 | INR 166.25 | 1.58M |
| 2026-08-11 | INR 166.89 | -1.17% | INR 168.85 | INR 169.80 | INR 166.18 | 1.95M |
| 2026-08-10 | INR 168.87 | -1.04% | INR 170.65 | INR 173.00 | INR 168.50 | 1.55M |
| 2026-08-07 | INR 170.65 | -0.25% | INR 171.00 | INR 172.21 | INR 168.90 | 2.94M |
| 2026-08-06 | INR 171.08 | +1.27% | INR 169.00 | INR 171.70 | INR 168.60 | 2.26M |
| 2026-08-05 | INR 168.93 | +2.10% | INR 166.70 | INR 170.50 | INR 165.45 | 3.16M |
| 2026-08-04 | INR 165.45 | +0.14% | INR 165.50 | INR 166.00 | INR 163.10 | 1.70M |
| 2026-08-03 | INR 165.22 | +1.76% | INR 163.59 | INR 167.35 | INR 162.80 | 2.14M |
| 2026-07-31 | INR 162.37 | +1.14% | INR 161.40 | INR 163.62 | INR 160.70 | 2.02M |
| 2026-07-30 | INR 160.54 | -1.52% | INR 162.10 | INR 162.55 | INR 160.00 | 2.15M |
| 2026-07-29 | INR 163.02 | +1.25% | INR 161.48 | INR 164.34 | INR 161.19 | 1.77M |
| 2026-07-28 | INR 161.01 | -2.67% | INR 165.99 | INR 165.99 | INR 160.63 | 2.46M |
| 2026-07-27 | INR 165.43 | +3.45% | INR 161.22 | INR 166.45 | INR 161.00 | 2.56M |
| 2026-07-24 | INR 159.92 | -1.24% | INR 160.00 | INR 160.79 | INR 158.40 | 2.48M |
| 2026-07-23 | INR 161.93 | -1.16% | INR 163.66 | INR 164.40 | INR 161.30 | 1.96M |
| 2026-07-22 | INR 163.83 | -0.33% | INR 164.37 | INR 165.20 | INR 163.47 | 1.53M |
| 2026-07-21 | INR 164.37 | -1.60% | INR 167.00 | INR 169.49 | INR 163.55 | 4.10M |
| 2026-07-20 | INR 167.05 | -3.11% | INR 171.90 | INR 171.90 | INR 165.54 | 5.53M |
| 2026-07-17 | INR 172.41 | -0.98% | INR 175.07 | INR 177.65 | INR 168.74 | 8.34M |
| 2026-07-16 | INR 174.12 | -5.11% | INR 185.00 | INR 186.00 | INR 173.25 | 10.77M |
| 2026-07-15 | INR 183.49 | +0.78% | INR 182.50 | INR 184.40 | INR 182.01 | 1.98M |
| 2026-07-14 | INR 182.07 | -2.38% | INR 186.00 | INR 186.55 | INR 180.75 | 3.00M |
| 2026-07-13 | INR 186.50 | -0.37% | INR 185.20 | INR 187.58 | INR 184.10 | 2.09M |
| 2026-07-10 | INR 187.19 | +2.68% | INR 183.50 | INR 188.00 | INR 181.38 | 2.95M |
| 2026-07-09 | INR 182.31 | +2.63% | INR 177.63 | INR 183.28 | INR 177.42 | 2.05M |
| 2026-07-08 | INR 177.63 | -4.90% | INR 186.00 | INR 186.00 | INR 176.23 | 4.42M |
| 2026-07-07 | INR 186.79 | +1.63% | INR 184.71 | INR 187.99 | INR 183.56 | 5.84M |
| 2026-07-06 | INR 183.80 | +2.90% | INR 178.45 | INR 184.35 | INR 176.99 | 3.84M |
| 2026-07-03 | INR 178.62 | +0.93% | INR 177.67 | INR 179.65 | INR 176.62 | 1.89M |
| 2026-07-02 | INR 176.97 | -0.23% | INR 177.80 | INR 178.89 | INR 176.50 | 1.14M |
| 2026-07-01 | INR 177.37 | -1.46% | INR 180.50 | INR 181.92 | INR 177.00 | 1.67M |
| 2026-06-30 | INR 179.99 | +3.02% | INR 175.00 | INR 181.45 | INR 174.50 | 4.25M |
| 2026-06-29 | INR 174.71 | +0.59% | INR 173.25 | INR 176.23 | INR 172.90 | 2.09M |
| 2026-06-26 | INR 173.68 | 0.00% | INR 173.68 | INR 173.68 | INR 173.68 | 0 |
| 2026-06-25 | INR 173.68 | -2.73% | INR 178.50 | INR 178.79 | INR 173.31 | 2.23M |
| 2026-06-24 | INR 178.56 | +0.12% | INR 177.99 | INR 182.18 | INR 174.47 | 3.93M |
| 2026-06-23 | INR 178.35 | +1.00% | INR 176.00 | INR 184.20 | INR 174.32 | 11.38M |
| 2026-06-22 | INR 176.58 | +3.31% | INR 173.00 | INR 178.92 | INR 172.21 | 13.10M |
| 2026-06-19 | INR 170.92 | +6.08% | INR 160.50 | INR 174.80 | INR 159.99 | 21.94M |
| 2026-06-18 | INR 161.13 | +2.06% | INR 158.41 | INR 161.70 | INR 158.11 | 2.90M |
| 2026-06-17 | INR 157.88 | +0.11% | INR 157.71 | INR 159.20 | INR 156.60 | 2.02M |
| 2026-06-16 | INR 157.71 | -0.82% | INR 159.00 | INR 160.09 | INR 157.00 | 2.94M |
| 2026-06-15 | INR 159.02 | +3.23% | INR 156.50 | INR 160.26 | INR 156.00 | 5.60M |
| 2026-06-12 | INR 154.05 | +3.19% | INR 151.00 | INR 154.65 | INR 150.50 | 2.21M |
| 2026-06-11 | INR 149.29 | -0.79% | INR 149.51 | INR 150.95 | INR 148.45 | 1.77M |
| 2026-06-10 | INR 150.48 | -0.26% | INR 150.90 | INR 153.57 | INR 150.25 | 1.96M |
| 2026-06-09 | INR 150.87 | +0.34% | INR 152.00 | INR 152.08 | INR 149.32 | 2.90M |
| 2026-06-08 | INR 150.36 | -1.84% | INR 151.35 | INR 152.50 | INR 150.05 | 2.29M |
| 2026-06-05 | INR 153.18 | -1.38% | INR 156.00 | INR 157.00 | INR 151.85 | 3.49M |
| 2026-06-04 | INR 155.33 | +1.92% | INR 151.80 | INR 155.89 | INR 151.14 | 3.76M |
| 2026-06-03 | INR 152.40 | -0.15% | INR 152.50 | INR 152.80 | INR 150.26 | 2.03M |
| 2026-06-02 | INR 152.63 | -0.48% | INR 152.50 | INR 153.30 | INR 151.50 | 2.31M |
| 2026-06-01 | INR 153.37 | -0.96% | INR 155.49 | INR 156.69 | INR 152.38 | 2.35M |
| 2026-05-29 | INR 154.85 | -1.01% | INR 158.00 | INR 159.80 | INR 153.99 | 4.15M |