ITC Hotels Limited (BOM:544325)
India
· Delayed Price · Currency is INR 206.00
-1.75 (-0.84%)
At close: Dec 5, 2025
ITC Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 207.45 | 208.50 | 206.20 | 207.75 | 207.75 | 0.05% | 140,179 |
| Dec 3, 2025 | 207.00 | 208.65 | 206.70 | 207.65 | 207.65 | 0.07% | 106,013 |
| Dec 2, 2025 | 209.35 | 210.00 | 206.60 | 207.50 | 207.50 | -0.65% | 72,066 |
| Dec 1, 2025 | 206.80 | 210.40 | 206.80 | 208.85 | 208.85 | - | 171,210 |
| Nov 28, 2025 | 212.20 | 212.20 | 208.20 | 208.85 | 208.85 | -1.30% | 35,481 |
| Nov 27, 2025 | 209.20 | 212.25 | 205.80 | 211.60 | 211.60 | 1.15% | 139,661 |
| Nov 26, 2025 | 206.25 | 210.15 | 206.25 | 209.20 | 209.20 | 0.89% | 41,757 |
| Nov 25, 2025 | 209.05 | 209.25 | 206.55 | 207.35 | 207.35 | -0.53% | 60,151 |
| Nov 24, 2025 | 208.95 | 209.75 | 206.00 | 208.45 | 208.45 | -0.19% | 137,066 |
| Nov 21, 2025 | 209.15 | 209.80 | 204.20 | 208.85 | 208.85 | -0.45% | 184,878 |
| Nov 20, 2025 | 209.50 | 212.25 | 208.75 | 209.80 | 209.80 | 0.29% | 83,628 |
| Nov 19, 2025 | 207.05 | 210.00 | 206.70 | 209.20 | 209.20 | 0.92% | 72,066 |
| Nov 18, 2025 | 209.15 | 210.65 | 206.90 | 207.30 | 207.30 | -1.26% | 111,645 |
| Nov 17, 2025 | 209.15 | 213.00 | 208.95 | 209.95 | 209.95 | 0.41% | 157,944 |
| Nov 14, 2025 | 209.85 | 210.00 | 207.95 | 209.10 | 209.10 | -0.24% | 58,933 |
| Nov 13, 2025 | 208.00 | 210.00 | 207.25 | 209.60 | 209.60 | 0.65% | 175,326 |
| Nov 12, 2025 | 209.35 | 210.10 | 207.05 | 208.25 | 208.25 | 0.29% | 152,936 |
| Nov 11, 2025 | 205.65 | 208.25 | 204.80 | 207.65 | 207.65 | 0.95% | 139,787 |
| Nov 10, 2025 | 208.55 | 209.70 | 205.30 | 205.70 | 205.70 | -1.06% | 94,534 |
| Nov 7, 2025 | 210.55 | 211.10 | 207.60 | 207.90 | 207.90 | -1.47% | 262,676 |
| Nov 6, 2025 | 214.60 | 215.05 | 210.50 | 211.00 | 211.00 | -1.88% | 185,786 |
| Nov 4, 2025 | 216.50 | 217.50 | 214.70 | 215.05 | 215.05 | -0.74% | 85,393 |
| Nov 3, 2025 | 218.00 | 218.20 | 215.75 | 216.65 | 216.65 | -0.14% | 112,453 |
| Oct 31, 2025 | 217.35 | 218.90 | 214.70 | 216.95 | 216.95 | -0.14% | 139,281 |
| Oct 30, 2025 | 218.65 | 221.00 | 216.85 | 217.25 | 217.25 | -0.82% | 300,603 |
| Oct 29, 2025 | 220.45 | 222.10 | 218.60 | 219.05 | 219.05 | -0.39% | 107,079 |
| Oct 28, 2025 | 219.80 | 223.30 | 219.40 | 219.90 | 219.90 | -0.05% | 197,370 |
| Oct 27, 2025 | 225.65 | 226.65 | 219.60 | 220.00 | 220.00 | -0.74% | 718,497 |
| Oct 24, 2025 | 223.70 | 224.70 | 218.00 | 221.65 | 221.65 | 0.41% | 723,733 |
| Oct 23, 2025 | 226.15 | 226.50 | 220.25 | 220.75 | 220.75 | -1.58% | 296,763 |
| Oct 21, 2025 | 220.05 | 225.30 | 220.05 | 224.30 | 224.30 | 2.12% | 200,150 |
| Oct 20, 2025 | 219.30 | 221.50 | 217.55 | 219.65 | 219.65 | 1.31% | 70,798 |
| Oct 17, 2025 | 218.00 | 219.30 | 215.60 | 216.80 | 216.80 | -0.07% | 72,584 |
| Oct 16, 2025 | 219.75 | 219.75 | 214.70 | 216.95 | 216.95 | -0.34% | 153,427 |
| Oct 15, 2025 | 210.00 | 218.40 | 208.30 | 217.70 | 217.70 | 3.57% | 748,410 |
| Oct 14, 2025 | 212.75 | 213.25 | 209.50 | 210.20 | 210.20 | -1.25% | 213,128 |
| Oct 13, 2025 | 214.40 | 216.00 | 211.45 | 212.85 | 212.85 | -1.18% | 260,148 |
| Oct 10, 2025 | 215.05 | 217.10 | 214.00 | 215.40 | 215.40 | 0.54% | 65,143 |
| Oct 9, 2025 | 215.20 | 215.95 | 213.70 | 214.25 | 214.25 | -0.30% | 136,997 |
| Oct 8, 2025 | 218.75 | 218.75 | 213.15 | 214.90 | 214.90 | -1.76% | 89,132 |
| Oct 7, 2025 | 215.20 | 219.50 | 214.50 | 218.75 | 218.75 | 1.53% | 102,663 |
| Oct 6, 2025 | 218.40 | 219.90 | 213.00 | 215.45 | 215.45 | -1.35% | 139,994 |
| Oct 3, 2025 | 221.40 | 221.45 | 215.00 | 218.40 | 218.40 | -1.36% | 207,900 |
| Oct 1, 2025 | 227.45 | 227.45 | 220.65 | 221.40 | 221.40 | -2.57% | 165,310 |
| Sep 30, 2025 | 232.80 | 232.80 | 226.35 | 227.25 | 227.25 | -1.77% | 129,758 |
| Sep 29, 2025 | 226.15 | 237.80 | 222.85 | 231.35 | 231.35 | 3.01% | 307,178 |
| Sep 26, 2025 | 229.30 | 229.35 | 223.80 | 224.60 | 224.60 | -1.90% | 111,758 |
| Sep 25, 2025 | 227.50 | 231.25 | 227.50 | 228.95 | 228.95 | 0.35% | 71,771 |
| Sep 24, 2025 | 236.85 | 236.85 | 227.70 | 228.15 | 228.15 | -3.73% | 185,029 |
| Sep 23, 2025 | 235.35 | 239.20 | 235.35 | 237.00 | 237.00 | -1.00% | 175,566 |
| Sep 22, 2025 | 237.05 | 240.15 | 235.00 | 239.40 | 239.40 | 1.03% | 160,447 |
| Sep 19, 2025 | 241.80 | 243.05 | 235.90 | 236.95 | 236.95 | -1.82% | 197,590 |
| Sep 18, 2025 | 242.75 | 243.35 | 240.70 | 241.35 | 241.35 | -0.31% | 104,897 |
| Sep 17, 2025 | 246.80 | 246.80 | 240.20 | 242.10 | 242.10 | -1.22% | 393,408 |
| Sep 16, 2025 | 244.10 | 246.00 | 243.35 | 245.10 | 245.10 | 0.55% | 249,059 |
| Sep 15, 2025 | 247.80 | 247.80 | 243.05 | 243.75 | 243.75 | -1.59% | 156,693 |
| Sep 12, 2025 | 248.65 | 251.20 | 246.95 | 247.70 | 247.70 | 0.43% | 107,701 |
| Sep 11, 2025 | 246.15 | 248.75 | 245.80 | 246.65 | 246.65 | 0.22% | 115,857 |
| Sep 10, 2025 | 247.20 | 248.40 | 244.85 | 246.10 | 246.10 | 0.76% | 124,606 |
| Sep 9, 2025 | 241.35 | 244.95 | 240.85 | 244.25 | 244.25 | 1.71% | 71,085 |
| Sep 8, 2025 | 243.85 | 246.30 | 239.80 | 240.15 | 240.15 | -1.52% | 132,281 |
| Sep 5, 2025 | 243.00 | 245.55 | 240.55 | 243.85 | 243.85 | 0.41% | 77,118 |
| Sep 4, 2025 | 254.85 | 254.85 | 242.10 | 242.85 | 242.85 | -3.09% | 97,468 |
| Sep 3, 2025 | 249.30 | 253.25 | 247.85 | 250.60 | 250.60 | 1.13% | 159,570 |
| Sep 2, 2025 | 245.05 | 249.95 | 243.30 | 247.80 | 247.80 | 1.33% | 363,194 |
| Sep 1, 2025 | 239.15 | 246.95 | 238.15 | 244.55 | 244.55 | 2.69% | 170,856 |
| Aug 29, 2025 | 238.45 | 242.30 | 236.50 | 238.15 | 238.15 | -0.04% | 67,059 |
| Aug 28, 2025 | 239.25 | 240.05 | 235.15 | 238.25 | 238.25 | -0.40% | 187,577 |
| Aug 26, 2025 | 241.65 | 242.75 | 237.05 | 239.20 | 239.20 | -1.71% | 91,872 |
| Aug 25, 2025 | 242.00 | 245.20 | 240.35 | 243.35 | 243.35 | -0.61% | 250,948 |
| Aug 22, 2025 | 249.45 | 249.45 | 244.00 | 244.85 | 244.85 | -1.86% | 110,177 |
| Aug 21, 2025 | 246.35 | 251.50 | 245.10 | 249.50 | 249.50 | 1.38% | 359,510 |
| Aug 20, 2025 | 234.00 | 249.00 | 233.40 | 246.10 | 246.10 | 5.26% | 645,379 |
| Aug 19, 2025 | 233.85 | 238.00 | 231.20 | 233.80 | 233.80 | 0.36% | 124,432 |
| Aug 18, 2025 | 231.90 | 235.15 | 229.00 | 232.95 | 232.95 | 1.90% | 101,190 |
| Aug 14, 2025 | 228.90 | 229.90 | 227.75 | 228.60 | 228.60 | -0.13% | 103,142 |
| Aug 13, 2025 | 227.65 | 230.50 | 226.45 | 228.90 | 228.90 | 0.26% | 111,587 |
| Aug 12, 2025 | 230.25 | 234.00 | 226.45 | 228.30 | 228.30 | -0.11% | 82,105 |
| Aug 11, 2025 | 233.25 | 233.25 | 228.00 | 228.55 | 228.55 | -2.04% | 93,886 |
| Aug 8, 2025 | 236.30 | 240.85 | 232.90 | 233.30 | 233.30 | -0.64% | 247,979 |
| Aug 7, 2025 | 231.25 | 235.50 | 229.85 | 234.80 | 234.80 | 1.21% | 61,698 |
| Aug 6, 2025 | 233.60 | 235.25 | 229.45 | 232.00 | 232.00 | 0.13% | 111,788 |
| Aug 5, 2025 | 229.20 | 232.75 | 229.00 | 231.70 | 231.70 | 1.11% | 60,929 |
| Aug 4, 2025 | 226.05 | 230.80 | 222.55 | 229.15 | 229.15 | 2.23% | 115,997 |
| Aug 1, 2025 | 231.65 | 232.30 | 223.70 | 224.15 | 224.15 | -2.78% | 309,867 |
| Jul 31, 2025 | 231.10 | 236.15 | 230.00 | 230.55 | 230.55 | -1.98% | 203,317 |
| Jul 30, 2025 | 234.05 | 239.70 | 232.95 | 235.20 | 235.20 | 0.60% | 163,954 |
| Jul 29, 2025 | 234.75 | 238.45 | 232.95 | 233.80 | 233.80 | -0.64% | 79,652 |
| Jul 28, 2025 | 240.70 | 243.55 | 234.40 | 235.30 | 235.30 | -2.24% | 208,196 |
| Jul 25, 2025 | 246.50 | 247.00 | 240.00 | 240.70 | 240.70 | -2.57% | 227,815 |
| Jul 24, 2025 | 245.50 | 249.50 | 243.00 | 247.05 | 247.05 | 1.50% | 200,562 |
| Jul 23, 2025 | 248.60 | 250.30 | 243.00 | 243.40 | 243.40 | -1.40% | 182,048 |
| Jul 22, 2025 | 251.65 | 255.45 | 245.70 | 246.85 | 246.85 | -1.85% | 419,688 |
| Jul 21, 2025 | 255.80 | 261.35 | 249.25 | 251.50 | 251.50 | -1.24% | 385,606 |
| Jul 18, 2025 | 242.95 | 256.75 | 241.50 | 254.65 | 254.65 | 5.21% | 932,789 |
| Jul 17, 2025 | 241.85 | 246.00 | 233.20 | 242.05 | 242.05 | 1.49% | 1,045,690 |
| Jul 16, 2025 | 229.85 | 244.50 | 225.05 | 238.50 | 238.50 | 4.49% | 1,108,464 |
| Jul 15, 2025 | 232.45 | 232.45 | 227.90 | 228.25 | 228.25 | -1.38% | 85,149 |
| Jul 14, 2025 | 236.95 | 236.95 | 229.30 | 231.45 | 231.45 | -0.30% | 96,660 |
| Jul 11, 2025 | 229.65 | 235.60 | 228.55 | 232.15 | 232.15 | 1.24% | 221,450 |