Skip to main content
ITC Hotels Limited (BOM:544325)
India flag India · Delayed Price · Currency is INR
164.45
-2.35 (-1.41%)
At close: Mar 9, 2026

ITC Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026167.25168.50164.65166.80166.800.30%226,990
Mar 5, 2026164.45166.85163.65166.30166.301.53%233,857
Mar 4, 2026170.25170.85161.30163.80163.80-5.10%651,765
Mar 2, 2026171.10174.90171.10172.60172.60-2.02%355,826
Feb 27, 2026178.20178.20175.65176.15176.15-1.12%79,747
Feb 26, 2026178.70179.70177.80178.15178.15-0.59%126,563
Feb 25, 2026179.95180.40177.65179.20179.20-0.17%97,848
Feb 24, 2026180.70180.90177.70179.50179.50-0.77%138,253
Feb 23, 2026179.60185.40177.90180.90180.902.35%471,102
Feb 20, 2026176.65178.10175.30176.75176.75-0.25%184,214
Feb 19, 2026181.20181.35176.70177.20177.20-1.91%75,878
Feb 18, 2026181.30181.70180.10180.65180.65-0.30%43,207
Feb 17, 2026179.45182.45179.40181.20181.200.98%60,173
Feb 16, 2026179.85180.20177.00179.45179.45-0.42%171,732
Feb 13, 2026183.25183.80178.70180.20180.20-2.44%184,063
Feb 12, 2026188.25188.80184.15184.70184.70-2.20%113,500
Feb 11, 2026188.50189.85186.80188.85188.850.75%140,494
Feb 10, 2026188.55189.45185.80187.45187.45-0.45%201,830
Feb 9, 2026181.55188.80181.00188.30188.303.92%288,839
Feb 6, 2026182.35182.35179.35181.20181.20-0.96%92,938
Feb 5, 2026185.65185.65182.55182.95182.95-1.45%340,557
Feb 4, 2026186.80186.80182.50185.65185.65-0.11%100,279
Feb 3, 2026192.50194.00183.90185.85185.850.16%155,397
Feb 2, 2026178.45186.25176.15185.55185.553.98%157,782
Feb 1, 2026181.70181.85176.70178.45178.45-1.33%205,618
Jan 30, 2026178.20183.20178.15180.85180.851.69%253,492
Jan 29, 2026181.10182.70176.05177.85177.85-1.77%263,468
Jan 28, 2026179.05181.85179.05181.05181.050.98%196,349
Jan 27, 2026183.05183.10178.85179.30179.30-1.54%177,265
Jan 23, 2026184.90184.90181.15182.10182.10-1.51%183,828
Jan 22, 2026189.75190.80184.30184.90184.90-1.41%280,405
Jan 21, 2026180.30189.20178.20187.55187.554.02%884,293
Jan 20, 2026186.20186.70178.00180.30180.30-2.65%451,067
Jan 19, 2026187.00188.40184.00185.20185.20-0.96%238,059
Jan 16, 2026192.60195.00186.50187.00187.00-2.60%310,314
Jan 14, 2026192.55195.75191.50192.00192.00-0.26%132,981
Jan 13, 2026190.35193.10189.70192.50192.500.94%200,470
Jan 12, 2026194.80194.85187.00190.70190.70-2.10%266,870
Jan 9, 2026193.35195.45191.85194.80194.800.41%232,155
Jan 8, 2026197.45197.55192.30194.00194.00-1.75%313,534
Jan 7, 2026200.10200.10195.90197.45197.45-1.32%289,280
Jan 6, 2026198.00200.50196.45200.10200.100.81%305,217
Jan 5, 2026198.80201.10196.70198.50198.500.03%133,165
Jan 2, 2026196.50199.25195.75198.45198.450.99%86,692
Jan 1, 2026197.60197.80195.55196.50196.50-0.48%182,260
Dec 31, 2025196.25198.00195.00197.45197.450.79%51,859
Dec 30, 2025195.55197.00193.90195.90195.90-0.28%76,745
Dec 29, 2025198.25198.60195.25196.45196.45-1.06%136,751
Dec 26, 2025194.90199.40193.55198.55198.551.61%209,382
Dec 24, 2025194.60196.20194.00195.40195.400.39%97,195
Dec 23, 2025197.25197.25194.10194.65194.65-0.71%70,742
Dec 22, 2025194.85197.00194.30196.05196.051.16%97,968
Dec 19, 2025190.55194.95190.45193.80193.802.24%141,058
Dec 18, 2025192.00192.05188.60189.55189.55-1.25%144,347
Dec 17, 2025190.45192.40190.30191.95191.950.76%130,394
Dec 16, 2025190.40192.50189.55190.50190.50-0.16%195,853
Dec 15, 2025194.05194.45190.60190.80190.80-1.50%204,333
Dec 12, 2025193.10194.50192.20193.70193.701.25%121,766
Dec 11, 2025192.00192.90190.50191.30191.30-0.21%264,332
Dec 10, 2025199.95200.75190.50191.70191.70-3.72%681,128
Dec 9, 2025204.60205.40194.00199.10199.10-3.14%745,387
Dec 8, 2025206.05207.50205.00205.55205.55-0.22%226,693
Dec 5, 2025210.80212.00205.20206.00206.00-0.84%457,127
Dec 4, 2025207.45208.50206.20207.75207.750.05%140,179
Dec 3, 2025207.00208.65206.70207.65207.650.07%106,013
Dec 2, 2025209.35210.00206.60207.50207.50-0.65%72,066
Dec 1, 2025206.80210.40206.80208.85208.85-171,210
Nov 28, 2025212.20212.20208.20208.85208.85-1.30%35,481
Nov 27, 2025209.20212.25205.80211.60211.601.15%139,661
Nov 26, 2025206.25210.15206.25209.20209.200.89%41,757
Nov 25, 2025209.05209.25206.55207.35207.35-0.53%60,151
Nov 24, 2025208.95209.75206.00208.45208.45-0.19%137,066
Nov 21, 2025209.15209.80204.20208.85208.85-0.45%184,878
Nov 20, 2025209.50212.25208.75209.80209.800.29%83,628
Nov 19, 2025207.05210.00206.70209.20209.200.92%72,066
Nov 18, 2025209.15210.65206.90207.30207.30-1.26%111,645
Nov 17, 2025209.15213.00208.95209.95209.950.41%157,944
Nov 14, 2025209.85210.00207.95209.10209.10-0.24%58,933
Nov 13, 2025208.00210.00207.25209.60209.600.65%175,326
Nov 12, 2025209.35210.10207.05208.25208.250.29%152,936
Nov 11, 2025205.65208.25204.80207.65207.650.95%139,787
Nov 10, 2025208.55209.70205.30205.70205.70-1.06%94,534
Nov 7, 2025210.55211.10207.60207.90207.90-1.47%262,676
Nov 6, 2025214.60215.05210.50211.00211.00-1.88%185,786
Nov 4, 2025216.50217.50214.70215.05215.05-0.74%85,393
Nov 3, 2025218.00218.20215.75216.65216.65-0.14%112,453
Oct 31, 2025217.35218.90214.70216.95216.95-0.14%139,281
Oct 30, 2025218.65221.00216.85217.25217.25-0.82%300,603
Oct 29, 2025220.45222.10218.60219.05219.05-0.39%107,079
Oct 28, 2025219.80223.30219.40219.90219.90-0.05%197,370
Oct 27, 2025225.65226.65219.60220.00220.00-0.74%718,497
Oct 24, 2025223.70224.70218.00221.65221.650.41%723,733
Oct 23, 2025226.15226.50220.25220.75220.75-1.58%296,763
Oct 21, 2025220.05225.30220.05224.30224.302.12%200,150
Oct 20, 2025219.30221.50217.55219.65219.651.31%70,798
Oct 17, 2025218.00219.30215.60216.80216.80-0.07%72,584
Oct 16, 2025219.75219.75214.70216.95216.95-0.34%153,427
Oct 15, 2025210.00218.40208.30217.70217.703.57%748,410
Oct 14, 2025212.75213.25209.50210.20210.20-1.25%213,128
Oct 13, 2025214.40216.00211.45212.85212.85-1.18%260,148