ITC Limited (BOM:500875)
India
· Delayed Price · Currency is INR 404.80
+1.75 (0.43%)
At close: Dec 5, 2025
ITC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 403.05 | 405.35 | 401.80 | 404.80 | 404.80 | 0.43% | 598,309 |
| Dec 4, 2025 | 400.25 | 403.40 | 399.05 | 403.05 | 403.05 | 0.62% | 2,453,631 |
| Dec 3, 2025 | 401.35 | 402.20 | 398.90 | 400.55 | 400.55 | -0.12% | 1,385,564 |
| Dec 2, 2025 | 401.15 | 405.40 | 400.50 | 401.05 | 401.05 | -0.83% | 408,653 |
| Dec 1, 2025 | 402.35 | 405.50 | 398.30 | 404.40 | 404.40 | - | 1,222,939 |
| Nov 28, 2025 | 404.00 | 404.75 | 402.55 | 404.40 | 404.40 | 0.11% | 1,317,030 |
| Nov 27, 2025 | 403.25 | 405.55 | 402.00 | 403.95 | 403.95 | 0.42% | 1,323,253 |
| Nov 26, 2025 | 401.00 | 404.10 | 401.00 | 402.25 | 402.25 | 0.39% | 385,371 |
| Nov 25, 2025 | 404.00 | 404.50 | 400.10 | 400.70 | 400.70 | -0.72% | 313,693 |
| Nov 24, 2025 | 410.95 | 410.95 | 402.75 | 403.60 | 403.60 | -1.03% | 179,485 |
| Nov 21, 2025 | 405.00 | 408.40 | 404.45 | 407.80 | 407.80 | 0.57% | 447,626 |
| Nov 20, 2025 | 403.55 | 407.00 | 403.20 | 405.50 | 405.50 | 0.48% | 1,179,441 |
| Nov 19, 2025 | 404.60 | 405.00 | 402.70 | 403.55 | 403.55 | -0.54% | 166,598 |
| Nov 18, 2025 | 407.20 | 408.50 | 404.50 | 405.75 | 405.75 | -0.33% | 294,096 |
| Nov 17, 2025 | 411.00 | 411.00 | 406.05 | 407.10 | 407.10 | -0.18% | 126,084 |
| Nov 14, 2025 | 404.25 | 408.80 | 400.30 | 407.85 | 407.85 | 0.52% | 571,505 |
| Nov 13, 2025 | 406.40 | 407.80 | 404.60 | 405.75 | 405.75 | -0.32% | 1,056,900 |
| Nov 12, 2025 | 407.55 | 407.80 | 405.60 | 407.05 | 407.05 | 0.05% | 360,450 |
| Nov 11, 2025 | 406.55 | 407.85 | 404.60 | 406.85 | 406.85 | 0.30% | 347,048 |
| Nov 10, 2025 | 404.00 | 407.00 | 403.90 | 405.65 | 405.65 | 0.41% | 914,325 |
| Nov 7, 2025 | 405.45 | 409.10 | 403.60 | 404.00 | 404.00 | -0.81% | 757,484 |
| Nov 6, 2025 | 409.20 | 413.10 | 406.45 | 407.30 | 407.30 | -0.32% | 1,904,518 |
| Nov 4, 2025 | 413.95 | 414.65 | 408.35 | 408.60 | 408.60 | -1.29% | 664,472 |
| Nov 3, 2025 | 420.25 | 421.70 | 413.40 | 413.95 | 413.95 | -1.50% | 454,748 |
| Oct 31, 2025 | 419.80 | 426.50 | 418.35 | 420.25 | 420.25 | 0.37% | 1,144,792 |
| Oct 30, 2025 | 421.60 | 421.85 | 416.15 | 418.70 | 418.70 | -0.69% | 1,707,852 |
| Oct 29, 2025 | 417.05 | 422.00 | 416.05 | 421.60 | 421.60 | 0.87% | 661,655 |
| Oct 28, 2025 | 420.00 | 421.65 | 416.00 | 417.95 | 417.95 | -0.57% | 450,198 |
| Oct 27, 2025 | 417.00 | 422.50 | 416.60 | 420.35 | 420.35 | 0.78% | 844,482 |
| Oct 24, 2025 | 415.85 | 418.00 | 413.40 | 417.10 | 417.10 | 0.30% | 1,648,664 |
| Oct 23, 2025 | 415.00 | 420.25 | 413.35 | 415.85 | 415.85 | 0.73% | 2,147,295 |
| Oct 21, 2025 | 414.45 | 414.45 | 412.40 | 412.85 | 412.85 | -0.02% | 99,331 |
| Oct 20, 2025 | 412.00 | 414.80 | 411.30 | 412.95 | 412.95 | 0.21% | 660,387 |
| Oct 17, 2025 | 405.05 | 413.75 | 405.05 | 412.10 | 412.10 | 1.74% | 1,124,012 |
| Oct 16, 2025 | 400.20 | 405.70 | 399.70 | 405.05 | 405.05 | 1.25% | 1,694,286 |
| Oct 15, 2025 | 398.65 | 400.90 | 397.30 | 400.05 | 400.05 | 0.84% | 408,357 |
| Oct 14, 2025 | 399.70 | 401.00 | 396.25 | 396.70 | 396.70 | -0.60% | 183,443 |
| Oct 13, 2025 | 399.55 | 400.95 | 398.60 | 399.10 | 399.10 | -0.92% | 496,628 |
| Oct 10, 2025 | 398.15 | 403.90 | 398.15 | 402.80 | 402.80 | 0.73% | 4,087,277 |
| Oct 9, 2025 | 399.70 | 401.40 | 399.00 | 399.90 | 399.90 | 0.05% | 1,065,847 |
| Oct 8, 2025 | 400.05 | 401.80 | 398.00 | 399.70 | 399.70 | -0.04% | 3,648,830 |
| Oct 7, 2025 | 401.35 | 402.75 | 399.60 | 399.85 | 399.85 | -0.24% | 1,065,308 |
| Oct 6, 2025 | 402.75 | 403.95 | 399.65 | 400.80 | 400.80 | -0.88% | 528,221 |
| Oct 3, 2025 | 403.60 | 405.40 | 402.30 | 404.35 | 404.35 | -0.32% | 629,927 |
| Oct 1, 2025 | 401.90 | 406.15 | 399.65 | 405.65 | 405.65 | 1.01% | 1,381,859 |
| Sep 30, 2025 | 406.50 | 407.15 | 400.40 | 401.60 | 401.60 | -1.19% | 257,240 |
| Sep 29, 2025 | 408.05 | 408.05 | 403.25 | 406.45 | 406.45 | 0.35% | 342,483 |
| Sep 26, 2025 | 399.35 | 405.40 | 399.35 | 405.05 | 405.05 | 1.21% | 998,159 |
| Sep 25, 2025 | 400.85 | 402.80 | 398.10 | 400.20 | 400.20 | -0.26% | 1,035,091 |
| Sep 24, 2025 | 403.50 | 404.10 | 400.80 | 401.25 | 401.25 | -0.52% | 5,827,502 |
| Sep 23, 2025 | 407.10 | 407.90 | 402.20 | 403.35 | 403.35 | -0.92% | 1,192,017 |
| Sep 22, 2025 | 410.35 | 411.20 | 406.10 | 407.10 | 407.10 | -0.74% | 1,025,287 |
| Sep 19, 2025 | 411.95 | 412.50 | 409.10 | 410.15 | 410.15 | -0.44% | 1,344,608 |
| Sep 18, 2025 | 411.80 | 412.95 | 410.10 | 411.95 | 411.95 | 0.65% | 943,407 |
| Sep 17, 2025 | 413.50 | 414.85 | 408.15 | 409.30 | 409.30 | -0.93% | 1,155,208 |
| Sep 16, 2025 | 412.80 | 414.20 | 411.90 | 413.15 | 413.15 | 0.12% | 783,817 |
| Sep 15, 2025 | 413.55 | 414.55 | 411.75 | 412.65 | 412.65 | -0.23% | 3,926,540 |
| Sep 12, 2025 | 415.55 | 416.80 | 412.95 | 413.60 | 413.60 | -0.34% | 928,471 |
| Sep 11, 2025 | 412.95 | 416.75 | 412.90 | 415.00 | 415.00 | 0.50% | 1,058,148 |
| Sep 10, 2025 | 411.35 | 413.60 | 409.00 | 412.95 | 412.95 | 0.67% | 470,784 |
| Sep 9, 2025 | 408.55 | 410.95 | 407.30 | 410.20 | 410.20 | 0.69% | 541,739 |
| Sep 8, 2025 | 408.15 | 410.55 | 407.00 | 407.40 | 407.40 | -0.02% | 351,472 |
| Sep 5, 2025 | 415.20 | 416.95 | 404.40 | 407.50 | 407.50 | -2.01% | 893,710 |
| Sep 4, 2025 | 422.00 | 425.70 | 415.00 | 415.85 | 415.85 | 1.06% | 1,008,347 |
| Sep 3, 2025 | 408.25 | 413.30 | 407.25 | 411.50 | 411.50 | 1.19% | 447,157 |
| Sep 2, 2025 | 407.00 | 407.80 | 404.55 | 406.65 | 406.65 | 0.23% | 479,536 |
| Sep 1, 2025 | 410.00 | 410.20 | 405.00 | 405.70 | 405.70 | -0.99% | 414,684 |
| Aug 29, 2025 | 402.80 | 410.45 | 402.25 | 409.75 | 409.75 | 2.26% | 367,480 |
| Aug 28, 2025 | 405.05 | 405.05 | 400.05 | 400.70 | 400.70 | -0.60% | 725,933 |
| Aug 26, 2025 | 399.35 | 405.40 | 398.30 | 403.10 | 403.10 | 0.93% | 1,329,909 |
| Aug 25, 2025 | 398.40 | 400.60 | 396.30 | 399.40 | 399.40 | 0.28% | 629,806 |
| Aug 22, 2025 | 406.50 | 406.50 | 397.50 | 398.30 | 398.30 | -1.84% | 1,227,777 |
| Aug 21, 2025 | 406.95 | 406.95 | 403.35 | 405.75 | 405.75 | -0.06% | 863,568 |
| Aug 20, 2025 | 409.55 | 410.25 | 405.45 | 406.00 | 406.00 | -0.75% | 1,297,019 |
| Aug 19, 2025 | 406.80 | 409.35 | 404.45 | 409.05 | 409.05 | 0.70% | 896,900 |
| Aug 18, 2025 | 411.85 | 413.60 | 405.00 | 406.20 | 406.20 | -1.26% | 889,491 |
| Aug 14, 2025 | 414.95 | 415.45 | 411.05 | 411.40 | 411.40 | -0.63% | 926,228 |
| Aug 13, 2025 | 416.50 | 417.65 | 413.50 | 414.00 | 414.00 | -0.58% | 609,735 |
| Aug 12, 2025 | 415.45 | 419.85 | 415.45 | 416.40 | 416.40 | -0.10% | 466,745 |
| Aug 11, 2025 | 416.30 | 417.00 | 413.90 | 416.80 | 416.80 | 0.58% | 103,585 |
| Aug 8, 2025 | 414.85 | 415.50 | 413.25 | 414.40 | 414.40 | 0.19% | 786,553 |
| Aug 7, 2025 | 412.00 | 414.65 | 411.90 | 413.60 | 413.60 | 0.39% | 274,944 |
| Aug 6, 2025 | 414.15 | 415.10 | 410.55 | 412.00 | 412.00 | -0.50% | 168,864 |
| Aug 5, 2025 | 417.00 | 417.95 | 412.90 | 414.05 | 414.05 | -0.62% | 329,374 |
| Aug 4, 2025 | 419.45 | 422.80 | 415.10 | 416.65 | 416.65 | 0.04% | 521,676 |
| Aug 1, 2025 | 414.10 | 419.20 | 412.00 | 416.50 | 416.50 | 1.14% | 386,224 |
| Jul 31, 2025 | 405.05 | 413.95 | 405.05 | 411.80 | 411.80 | 1.01% | 620,530 |
| Jul 30, 2025 | 409.90 | 409.90 | 405.70 | 407.70 | 407.70 | -0.21% | 367,365 |
| Jul 29, 2025 | 410.00 | 411.50 | 408.00 | 408.55 | 408.55 | -0.31% | 376,875 |
| Jul 28, 2025 | 410.50 | 410.90 | 408.60 | 409.80 | 409.80 | 0.11% | 247,955 |
| Jul 25, 2025 | 412.60 | 412.60 | 407.75 | 409.35 | 409.35 | -0.16% | 386,335 |
| Jul 24, 2025 | 415.60 | 416.00 | 409.50 | 410.00 | 410.00 | -1.19% | 430,499 |
| Jul 23, 2025 | 416.30 | 417.90 | 414.05 | 414.95 | 414.95 | -0.28% | 504,355 |
| Jul 22, 2025 | 420.50 | 420.50 | 415.30 | 416.10 | 416.10 | -0.96% | 292,939 |
| Jul 21, 2025 | 421.40 | 422.50 | 418.55 | 420.15 | 420.15 | -0.59% | 564,080 |
| Jul 18, 2025 | 425.50 | 425.50 | 420.10 | 422.65 | 422.65 | -0.27% | 154,249 |
| Jul 17, 2025 | 425.50 | 425.75 | 423.00 | 423.80 | 423.80 | -0.15% | 129,602 |
| Jul 16, 2025 | 422.00 | 425.40 | 420.10 | 424.45 | 424.45 | 0.54% | 444,356 |
| Jul 15, 2025 | 421.00 | 422.60 | 419.10 | 422.15 | 422.15 | 0.68% | 193,747 |
| Jul 14, 2025 | 417.45 | 419.90 | 416.35 | 419.30 | 419.30 | 0.54% | 1,081,025 |