ITC Limited (BOM:500875)
India
· Delayed Price · Currency is INR 309.75
-1.80 (-0.58%)
At close: Mar 6, 2026
ITC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 304.25 | 307.20 | 303.65 | 306.10 | 306.10 | -1.18% | 1,316,171 |
| Mar 6, 2026 | 310.05 | 312.30 | 309.25 | 309.75 | 309.75 | -0.58% | 967,350 |
| Mar 5, 2026 | 313.75 | 313.75 | 308.25 | 311.55 | 311.55 | -0.14% | 973,192 |
| Mar 4, 2026 | 312.85 | 315.60 | 310.50 | 312.00 | 312.00 | -0.89% | 1,620,778 |
| Mar 2, 2026 | 300.10 | 315.70 | 300.10 | 314.80 | 314.80 | 0.38% | 1,567,985 |
| Feb 27, 2026 | 316.95 | 317.95 | 312.75 | 313.60 | 313.60 | -1.45% | 432,077 |
| Feb 26, 2026 | 320.05 | 321.90 | 317.70 | 318.20 | 318.20 | -0.44% | 379,613 |
| Feb 25, 2026 | 325.15 | 326.60 | 318.05 | 319.60 | 319.60 | -1.22% | 870,956 |
| Feb 24, 2026 | 324.00 | 325.35 | 322.10 | 323.55 | 323.55 | -0.55% | 292,077 |
| Feb 23, 2026 | 327.00 | 328.15 | 324.20 | 325.35 | 325.35 | -0.50% | 721,529 |
| Feb 20, 2026 | 325.75 | 327.95 | 325.25 | 327.00 | 327.00 | 0.38% | 300,282 |
| Feb 19, 2026 | 334.00 | 334.20 | 325.00 | 325.75 | 325.75 | -2.03% | 1,153,747 |
| Feb 18, 2026 | 326.45 | 332.85 | 324.85 | 332.50 | 332.50 | 2.21% | 3,021,646 |
| Feb 17, 2026 | 318.45 | 327.80 | 318.10 | 325.30 | 325.30 | 2.31% | 2,271,288 |
| Feb 16, 2026 | 313.35 | 318.35 | 313.30 | 317.95 | 317.95 | 1.39% | 2,063,904 |
| Feb 13, 2026 | 317.35 | 318.50 | 313.00 | 313.60 | 313.60 | -1.27% | 1,013,318 |
| Feb 12, 2026 | 318.25 | 320.40 | 316.90 | 317.65 | 317.65 | -0.17% | 1,400,550 |
| Feb 11, 2026 | 322.30 | 322.30 | 316.35 | 318.20 | 318.20 | -0.98% | 734,010 |
| Feb 10, 2026 | 322.90 | 323.65 | 320.70 | 321.35 | 321.35 | -0.37% | 431,213 |
| Feb 9, 2026 | 326.30 | 328.60 | 321.65 | 322.55 | 322.55 | -1.07% | 1,492,422 |
| Feb 6, 2026 | 310.25 | 327.80 | 308.30 | 326.05 | 326.05 | 5.09% | 9,728,925 |
| Feb 5, 2026 | 313.85 | 315.25 | 309.15 | 310.25 | 310.25 | -1.15% | 1,451,148 |
| Feb 4, 2026 | 313.35 | 314.90 | 311.25 | 313.85 | 313.85 | -0.90% | 911,983 |
| Feb 3, 2026 | 321.15 | 324.80 | 311.85 | 316.70 | 310.20 | 0.60% | 1,896,084 |
| Feb 2, 2026 | 309.60 | 315.25 | 302.00 | 314.80 | 308.34 | 1.68% | 2,404,950 |
| Feb 1, 2026 | 325.00 | 325.00 | 306.35 | 309.60 | 303.25 | -3.91% | 2,691,420 |
| Jan 30, 2026 | 319.00 | 325.10 | 316.40 | 322.20 | 315.59 | 1.11% | 1,650,232 |
| Jan 29, 2026 | 322.95 | 322.95 | 318.05 | 318.65 | 312.11 | -0.81% | 1,437,498 |
| Jan 28, 2026 | 318.85 | 323.50 | 318.85 | 321.25 | 314.66 | 0.77% | 1,343,365 |
| Jan 27, 2026 | 324.70 | 324.70 | 318.00 | 318.80 | 312.26 | -1.44% | 1,653,934 |
| Jan 23, 2026 | 326.50 | 326.50 | 322.75 | 323.45 | 316.81 | -0.45% | 943,769 |
| Jan 22, 2026 | 326.95 | 328.70 | 321.20 | 324.90 | 318.23 | 0.06% | 753,460 |
| Jan 21, 2026 | 326.35 | 329.55 | 324.35 | 324.70 | 318.04 | -0.52% | 1,301,973 |
| Jan 20, 2026 | 334.80 | 334.80 | 325.75 | 326.40 | 319.70 | -1.95% | 655,509 |
| Jan 19, 2026 | 329.25 | 334.65 | 327.25 | 332.90 | 326.07 | 1.11% | 1,068,166 |
| Jan 16, 2026 | 337.05 | 337.50 | 328.60 | 329.25 | 322.49 | -1.64% | 1,605,969 |
| Jan 14, 2026 | 335.10 | 336.00 | 333.35 | 334.75 | 327.88 | 0.03% | 694,387 |
| Jan 13, 2026 | 339.05 | 339.70 | 333.80 | 334.65 | 327.78 | -1.09% | 720,846 |
| Jan 12, 2026 | 338.00 | 339.60 | 335.80 | 338.35 | 331.41 | 0.37% | 593,084 |
| Jan 9, 2026 | 340.85 | 341.00 | 336.10 | 337.10 | 330.18 | -1.11% | 2,707,167 |
| Jan 8, 2026 | 341.50 | 344.95 | 339.00 | 340.90 | 333.90 | -0.13% | 2,691,424 |
| Jan 7, 2026 | 342.85 | 344.50 | 339.35 | 341.35 | 334.34 | -0.32% | 2,056,507 |
| Jan 6, 2026 | 350.05 | 350.85 | 337.90 | 342.45 | 335.42 | -2.07% | 3,855,421 |
| Jan 5, 2026 | 350.15 | 353.90 | 346.30 | 349.70 | 342.52 | -0.13% | 3,273,277 |
| Jan 2, 2026 | 360.45 | 360.45 | 345.35 | 350.15 | 342.96 | -3.79% | 8,128,503 |
| Jan 1, 2026 | 402.25 | 402.30 | 362.70 | 363.95 | 356.48 | -9.69% | 11,884,140 |
| Dec 31, 2025 | 401.05 | 403.70 | 400.65 | 403.00 | 394.73 | 0.60% | 365,582 |
| Dec 30, 2025 | 401.85 | 403.45 | 400.40 | 400.60 | 392.38 | -0.45% | 412,174 |
| Dec 29, 2025 | 403.45 | 404.60 | 400.00 | 402.40 | 394.14 | -0.47% | 45,895,840 |
| Dec 26, 2025 | 405.10 | 407.20 | 403.65 | 404.30 | 396.00 | -0.58% | 425,049 |
| Dec 24, 2025 | 407.05 | 409.10 | 405.45 | 406.65 | 398.30 | -0.25% | 1,608,273 |
| Dec 23, 2025 | 401.80 | 408.90 | 401.80 | 407.65 | 399.28 | 1.27% | 609,312 |
| Dec 22, 2025 | 401.10 | 403.65 | 401.00 | 402.55 | 394.29 | 0.36% | 565,424 |
| Dec 19, 2025 | 400.95 | 402.95 | 400.35 | 401.10 | 392.87 | 0.22% | 989,497 |
| Dec 18, 2025 | 399.95 | 402.00 | 399.75 | 400.20 | 391.99 | 0.06% | 1,051,875 |
| Dec 17, 2025 | 401.65 | 403.00 | 399.30 | 399.95 | 391.74 | -0.44% | 4,011,014 |
| Dec 16, 2025 | 401.00 | 405.65 | 401.00 | 401.70 | 393.46 | -0.15% | 622,327 |
| Dec 15, 2025 | 399.65 | 403.35 | 399.65 | 402.30 | 394.04 | 0.45% | 491,708 |
| Dec 12, 2025 | 402.55 | 403.85 | 400.00 | 400.50 | 392.28 | -0.63% | 703,404 |
| Dec 11, 2025 | 403.10 | 404.00 | 401.20 | 403.05 | 394.78 | -0.01% | 1,251,248 |
| Dec 10, 2025 | 400.85 | 404.50 | 400.85 | 403.10 | 394.83 | 0.56% | 512,726 |
| Dec 9, 2025 | 402.35 | 404.50 | 400.10 | 400.85 | 392.62 | -0.32% | 619,248 |
| Dec 8, 2025 | 404.55 | 405.25 | 400.70 | 402.15 | 393.90 | -0.65% | 729,597 |
| Dec 5, 2025 | 403.05 | 405.35 | 401.80 | 404.80 | 396.49 | 0.43% | 598,309 |
| Dec 4, 2025 | 400.25 | 403.40 | 399.05 | 403.05 | 394.78 | 0.62% | 2,453,631 |
| Dec 3, 2025 | 401.35 | 402.20 | 398.90 | 400.55 | 392.33 | -0.12% | 1,385,564 |
| Dec 2, 2025 | 401.15 | 405.40 | 400.50 | 401.05 | 392.82 | -0.83% | 408,653 |
| Dec 1, 2025 | 402.35 | 405.50 | 398.30 | 404.40 | 396.10 | - | 1,222,939 |
| Nov 28, 2025 | 404.00 | 404.75 | 402.55 | 404.40 | 396.10 | 0.11% | 1,317,040 |
| Nov 27, 2025 | 403.25 | 405.55 | 402.00 | 403.95 | 395.66 | 0.42% | 1,323,253 |
| Nov 26, 2025 | 401.00 | 404.10 | 401.00 | 402.25 | 393.99 | 0.39% | 385,371 |
| Nov 25, 2025 | 404.00 | 404.50 | 400.10 | 400.70 | 392.48 | -0.72% | 313,693 |
| Nov 24, 2025 | 410.95 | 410.95 | 402.75 | 403.60 | 395.32 | -1.03% | 179,485 |
| Nov 21, 2025 | 405.00 | 408.40 | 404.45 | 407.80 | 399.43 | 0.57% | 447,626 |
| Nov 20, 2025 | 403.55 | 407.00 | 403.20 | 405.50 | 397.18 | 0.48% | 1,179,441 |
| Nov 19, 2025 | 404.60 | 405.00 | 402.70 | 403.55 | 395.27 | -0.54% | 166,598 |
| Nov 18, 2025 | 407.20 | 408.50 | 404.50 | 405.75 | 397.42 | -0.33% | 294,096 |
| Nov 17, 2025 | 411.00 | 411.00 | 406.05 | 407.10 | 398.74 | -0.18% | 126,084 |
| Nov 14, 2025 | 404.25 | 408.80 | 400.30 | 407.85 | 399.48 | 0.52% | 571,505 |
| Nov 13, 2025 | 406.40 | 407.80 | 404.60 | 405.75 | 397.42 | -0.32% | 1,056,900 |
| Nov 12, 2025 | 407.55 | 407.80 | 405.60 | 407.05 | 398.70 | 0.05% | 360,450 |
| Nov 11, 2025 | 406.55 | 407.85 | 404.60 | 406.85 | 398.50 | 0.30% | 347,048 |
| Nov 10, 2025 | 404.00 | 407.00 | 403.90 | 405.65 | 397.32 | 0.41% | 914,325 |
| Nov 7, 2025 | 405.45 | 409.10 | 403.60 | 404.00 | 395.71 | -0.81% | 757,484 |
| Nov 6, 2025 | 409.20 | 413.10 | 406.45 | 407.30 | 398.94 | -0.32% | 1,904,518 |
| Nov 4, 2025 | 413.95 | 414.65 | 408.35 | 408.60 | 400.21 | -1.29% | 664,472 |
| Nov 3, 2025 | 420.25 | 421.70 | 413.40 | 413.95 | 405.45 | -1.50% | 454,748 |
| Oct 31, 2025 | 419.80 | 426.50 | 418.35 | 420.25 | 411.62 | 0.37% | 1,144,792 |
| Oct 30, 2025 | 421.60 | 421.85 | 416.15 | 418.70 | 410.11 | -0.69% | 1,707,852 |
| Oct 29, 2025 | 417.05 | 422.00 | 416.05 | 421.60 | 412.95 | 0.87% | 661,655 |
| Oct 28, 2025 | 420.00 | 421.65 | 416.00 | 417.95 | 409.37 | -0.57% | 450,198 |
| Oct 27, 2025 | 417.00 | 422.50 | 416.60 | 420.35 | 411.72 | 0.78% | 844,482 |
| Oct 24, 2025 | 415.85 | 418.00 | 413.40 | 417.10 | 408.54 | 0.30% | 1,648,664 |
| Oct 23, 2025 | 415.00 | 420.25 | 413.35 | 415.85 | 407.32 | 0.73% | 2,147,295 |
| Oct 21, 2025 | 414.45 | 414.45 | 412.40 | 412.85 | 404.38 | -0.02% | 99,331 |
| Oct 20, 2025 | 412.00 | 414.80 | 411.30 | 412.95 | 404.47 | 0.21% | 660,387 |
| Oct 17, 2025 | 405.05 | 413.75 | 405.05 | 412.10 | 403.64 | 1.74% | 1,124,012 |
| Oct 16, 2025 | 400.20 | 405.70 | 399.70 | 405.05 | 396.74 | 1.25% | 1,694,286 |
| Oct 15, 2025 | 398.65 | 400.90 | 397.30 | 400.05 | 391.84 | 0.84% | 408,357 |
| Oct 14, 2025 | 399.70 | 401.00 | 396.25 | 396.70 | 388.56 | -0.60% | 183,443 |