Skip to main content
ITC Limited (BOM:500875)
India flag India · Delayed Price · Currency is INR
304.45
+0.55 (0.18%)
At close: Apr 28, 2026

ITC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026304.10305.60302.50304.45304.450.18%606,699
Apr 27, 2026303.05305.70303.00303.90303.900.76%714,783
Apr 24, 2026306.00306.80301.10301.60301.60-1.24%852,516
Apr 23, 2026304.80306.45303.35305.40305.40-0.02%504,726
Apr 22, 2026310.35310.55305.20305.45305.45-1.20%649,673
Apr 21, 2026305.00311.10304.60309.15309.151.36%879,848
Apr 20, 2026306.80307.80304.35305.00305.00-0.59%639,636
Apr 17, 2026303.50310.00303.50306.80306.801.10%1,549,005
Apr 16, 2026302.60305.35301.90303.45303.450.45%1,483,558
Apr 15, 2026300.00304.00300.00302.10302.101.16%1,056,542
Apr 13, 2026301.20301.55298.10298.65298.65-1.82%438,917
Apr 10, 2026303.00305.35301.50304.20304.200.40%1,746,198
Apr 9, 2026302.35304.45301.35303.00303.000.21%690,105
Apr 8, 2026305.00305.00301.65302.35302.351.27%1,233,165
Apr 7, 2026294.55299.00292.80298.55298.551.27%500,684
Apr 6, 2026293.70295.25288.65294.80294.800.67%1,148,422
Apr 2, 2026290.95293.70288.40292.85292.850.50%684,058
Apr 1, 2026291.20294.45291.00291.40291.401.29%1,272,562
Mar 30, 2026290.00294.30287.00287.70287.70-2.39%3,269,411
Mar 27, 2026295.00296.85291.60294.75294.75-0.34%2,157,477
Mar 25, 2026293.50298.50292.30295.75295.751.56%998,681
Mar 24, 2026297.35297.35288.75291.20291.200.28%1,278,388
Mar 23, 2026301.40301.40289.60290.40290.40-3.17%1,320,286
Mar 20, 2026301.90308.60298.15299.90299.900.62%1,858,455
Mar 19, 2026302.40305.20297.10298.05298.05-1.97%1,194,755
Mar 18, 2026306.50307.00303.45304.05304.05-0.30%959,351
Mar 17, 2026309.25309.95304.20304.95304.95-1.05%554,562
Mar 16, 2026301.55309.35301.55308.20308.202.22%2,651,867
Mar 13, 2026303.70306.00300.70301.50301.50-0.79%1,109,479
Mar 12, 2026307.95307.95303.00303.90303.90-1.63%451,148
Mar 11, 2026309.75310.75307.65308.95308.95-0.03%677,661
Mar 10, 2026308.80310.00303.85309.05309.050.96%1,085,709
Mar 9, 2026304.25307.20303.65306.10306.10-1.18%1,316,171
Mar 6, 2026310.05312.30309.25309.75309.75-0.58%967,350
Mar 5, 2026313.75313.75308.25311.55311.55-0.14%973,192
Mar 4, 2026312.85315.60310.50312.00312.00-0.89%1,620,778
Mar 2, 2026300.10315.70300.10314.80314.800.38%1,567,985
Feb 27, 2026316.95317.95312.75313.60313.60-1.45%432,077
Feb 26, 2026320.05321.90317.70318.20318.20-0.44%379,613
Feb 25, 2026325.15326.60318.05319.60319.60-1.22%870,956
Feb 24, 2026324.00325.35322.10323.55323.55-0.55%292,077
Feb 23, 2026327.00328.15324.20325.35325.35-0.50%721,529
Feb 20, 2026325.75327.95325.25327.00327.000.38%300,282
Feb 19, 2026334.00334.20325.00325.75325.75-2.03%1,153,747
Feb 18, 2026326.45332.85324.85332.50332.502.21%3,021,646
Feb 17, 2026318.45327.80318.10325.30325.302.31%2,271,288
Feb 16, 2026313.35318.35313.30317.95317.951.39%2,063,904
Feb 13, 2026317.35318.50313.00313.60313.60-1.27%1,013,318
Feb 12, 2026318.25320.40316.90317.65317.65-0.17%1,400,550
Feb 11, 2026322.30322.30316.35318.20318.20-0.98%734,010
Feb 10, 2026322.90323.65320.70321.35321.35-0.37%431,213
Feb 9, 2026326.30328.60321.65322.55322.55-1.07%1,492,422
Feb 6, 2026310.25327.80308.30326.05326.055.09%9,728,925
Feb 5, 2026313.85315.25309.15310.25310.25-1.15%1,451,148
Feb 4, 2026313.35314.90311.25313.85313.85-0.90%911,983
Feb 3, 2026321.15324.80311.85316.70310.200.60%1,896,084
Feb 2, 2026309.60315.25302.00314.80308.341.68%2,404,950
Feb 1, 2026325.00325.00306.35309.60303.25-3.91%2,691,420
Jan 30, 2026319.00325.10316.40322.20315.591.11%1,650,232
Jan 29, 2026322.95322.95318.05318.65312.11-0.81%1,437,498
Jan 28, 2026318.85323.50318.85321.25314.660.77%1,343,365
Jan 27, 2026324.70324.70318.00318.80312.26-1.44%1,653,934
Jan 23, 2026326.50326.50322.75323.45316.81-0.45%943,769
Jan 22, 2026326.95328.70321.20324.90318.230.06%753,460
Jan 21, 2026326.35329.55324.35324.70318.04-0.52%1,301,973
Jan 20, 2026334.80334.80325.75326.40319.70-1.95%655,509
Jan 19, 2026329.25334.65327.25332.90326.071.11%1,068,166
Jan 16, 2026337.05337.50328.60329.25322.49-1.64%1,605,969
Jan 14, 2026335.10336.00333.35334.75327.880.03%694,387
Jan 13, 2026339.05339.70333.80334.65327.78-1.09%720,846
Jan 12, 2026338.00339.60335.80338.35331.410.37%593,084
Jan 9, 2026340.85341.00336.10337.10330.18-1.11%2,707,167
Jan 8, 2026341.50344.95339.00340.90333.90-0.13%2,691,424
Jan 7, 2026342.85344.50339.35341.35334.34-0.32%2,056,507
Jan 6, 2026350.05350.85337.90342.45335.42-2.07%3,855,421
Jan 5, 2026350.15353.90346.30349.70342.52-0.13%3,273,277
Jan 2, 2026360.45360.45345.35350.15342.96-3.79%8,128,503
Jan 1, 2026402.25402.30362.70363.95356.48-9.69%11,884,140
Dec 31, 2025401.05403.70400.65403.00394.730.60%365,582
Dec 30, 2025401.85403.45400.40400.60392.38-0.45%412,174
Dec 29, 2025403.45404.60400.00402.40394.14-0.47%45,895,840
Dec 26, 2025405.10407.20403.65404.30396.00-0.58%425,049
Dec 24, 2025407.05409.10405.45406.65398.30-0.25%1,608,273
Dec 23, 2025401.80408.90401.80407.65399.281.27%609,312
Dec 22, 2025401.10403.65401.00402.55394.290.36%565,424
Dec 19, 2025400.95402.95400.35401.10392.870.22%989,497
Dec 18, 2025399.95402.00399.75400.20391.990.06%1,051,875
Dec 17, 2025401.65403.00399.30399.95391.74-0.44%4,011,014
Dec 16, 2025401.00405.65401.00401.70393.46-0.15%622,327
Dec 15, 2025399.65403.35399.65402.30394.040.45%491,708
Dec 12, 2025402.55403.85400.00400.50392.28-0.63%703,404
Dec 11, 2025403.10404.00401.20403.05394.78-0.01%1,251,248
Dec 10, 2025400.85404.50400.85403.10394.830.56%512,726
Dec 9, 2025402.35404.50400.10400.85392.62-0.32%619,248
Dec 8, 2025404.55405.25400.70402.15393.90-0.65%729,597
Dec 5, 2025403.05405.35401.80404.80396.490.43%598,309
Dec 4, 2025400.25403.40399.05403.05394.780.62%2,453,631
Dec 3, 2025401.35402.20398.90400.55392.33-0.12%1,385,564
Dec 2, 2025401.15405.40400.50401.05392.82-0.83%408,653
Dec 1, 2025402.35405.50398.30404.40396.10-1,222,939