tiprankstipranks
Trending News
More News >
ITC Limited (IN:ITC)
:ITC
India Market
Advertisement

ITC Limited (ITC) Historical Prices

Compare
43 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
405.05
413.75
405.05
412.10
412.10
+1.74%
1,124,012
1.23
Oct 16, 2025
400.20
405.70
399.70
405.05
405.05
+1.25%
1,694,286
1.90
Oct 15, 2025
398.65
400.90
397.30
400.05
400.05
+0.84%
408,357
0.46
Oct 14, 2025
399.70
401.00
396.25
396.70
396.70
-0.60%
183,443
0.20
Oct 13, 2025
399.55
400.95
398.60
399.10
399.10
-0.92%
496,628
0.55
Oct 10, 2025
398.15
403.90
398.15
402.80
402.80
+0.73%
4,087,277
4.81
Oct 09, 2025
399.70
401.40
399.00
399.90
399.90
+0.05%
1,065,847
1.28
Oct 08, 2025
400.05
401.80
398.00
399.70
399.70
-0.04%
3,648,830
4.62
Oct 07, 2025
401.35
402.75
399.60
399.85
399.85
-0.24%
1,065,308
1.36
Oct 06, 2025
402.75
403.95
399.65
400.80
400.80
-0.88%
528,221
0.67
Oct 03, 2025
403.60
405.40
402.30
404.35
404.35
-0.32%
629,927
0.81
Oct 01, 2025
401.90
406.15
399.65
405.65
405.65
+1.01%
1,381,859
1.79
Sep 30, 2025
406.50
407.15
400.40
401.60
401.60
-1.19%
257,240
0.33
Sep 29, 2025
408.05
408.05
403.25
406.45
406.45
+0.35%
342,483
0.44
Sep 26, 2025
399.35
405.40
399.35
405.05
405.05
+1.21%
998,159
1.28
Sep 25, 2025
400.85
402.80
398.10
400.20
400.20
-0.26%
1,035,091
1.35
Sep 24, 2025
403.50
404.10
400.80
401.25
401.25
-0.52%
5,827,502
8.62
Sep 23, 2025
407.10
407.90
402.20
403.35
403.35
-0.92%
1,192,017
1.76
Sep 22, 2025
410.35
411.20
406.10
407.10
407.10
-0.74%
1,025,287
1.54
Sep 19, 2025
411.95
412.50
409.10
410.15
410.15
-0.44%
1,344,608
2.05
Sep 18, 2025
411.80
412.95
410.10
411.95
411.95
+0.65%
943,407
1.47
Sep 17, 2025
413.50
414.85
408.15
409.30
409.30
-0.93%
1,155,208
1.84
Sep 16, 2025
412.80
414.20
411.90
413.15
413.15
+0.12%
783,817
1.23
Sep 15, 2025
413.55
414.55
411.75
412.65
412.65
-0.23%
3,926,540
6.78
Sep 12, 2025
415.55
416.80
412.95
413.60
413.60
-0.34%
928,471
1.60
Sep 11, 2025
412.95
416.75
412.90
415.00
415.00
+0.50%
1,058,148
1.86
Sep 10, 2025
411.35
413.60
409.00
412.95
412.95
+0.67%
470,784
0.80
Sep 09, 2025
408.55
410.95
407.30
410.20
410.20
+0.69%
541,739
0.90
Sep 08, 2025
408.15
410.55
407.00
407.40
407.40
-0.02%
351,472
0.58
Sep 05, 2025
415.20
416.95
404.40
407.50
407.50
-2.01%
893,710
1.48
Sep 04, 2025
422.00
425.70
415.00
415.85
415.85
+1.06%
1,008,347
1.69
Sep 03, 2025
408.25
413.30
407.25
411.50
411.50
+1.19%
447,157
0.75
Sep 02, 2025
407.00
407.80
404.55
406.65
406.65
+0.23%
479,536
0.77
Sep 01, 2025
410.00
410.20
405.00
405.70
405.70
-0.99%
414,684
0.66
Aug 29, 2025
402.80
410.45
402.25
409.75
409.75
+2.26%
367,480
0.58
Aug 28, 2025
405.05
405.05
400.05
400.70
400.70
-0.60%
725,933
1.17
Aug 26, 2025
399.35
405.40
398.30
403.10
403.10
+0.93%
1,329,909
1.48
Aug 25, 2025
398.40
400.60
396.30
399.40
399.40
+0.28%
629,806
0.69
Aug 22, 2025
406.50
406.50
397.50
398.30
398.30
-1.84%
1,227,777
1.35
Aug 21, 2025
406.95
406.95
403.35
405.75
405.75
-0.06%
863,568
0.94
Aug 20, 2025
409.55
410.25
405.45
406.00
406.00
-0.75%
1,297,019
1.43
Aug 19, 2025
406.80
409.35
404.45
409.05
409.05
+0.70%
896,900
1.00
Aug 18, 2025
411.85
413.60
405.00
406.20
406.20
-1.26%
889,491
0.99
Aug 14, 2025
414.95
415.45
411.05
411.40
411.40
-0.63%
926,228
1.05
Aug 13, 2025
416.50
417.65
413.50
414.00
414.00
-0.58%
609,735
0.69
Aug 12, 2025
415.45
419.85
415.45
416.40
416.40
-0.10%
466,745
0.52
Aug 11, 2025
416.30
417.00
413.90
416.80
416.80
+0.58%
103,585
0.12
Aug 08, 2025
414.85
415.50
413.25
414.40
414.40
+0.19%
786,553
0.87
Aug 07, 2025
412.00
414.65
411.90
413.60
413.60
+0.39%
274,944
0.31
Aug 06, 2025
414.15
415.10
410.55
412.00
412.00
-0.50%
168,864
0.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis