ITC Hotels Limited (BOM:544325)
India
· Delayed Price · Currency is INR 157.90
-2.80 (-1.74%)
At close: Apr 28, 2026
ITC Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 161.60 | 161.60 | 157.60 | 157.90 | 157.90 | -1.74% | 180,165 |
| Apr 27, 2026 | 159.05 | 162.00 | 158.70 | 160.70 | 160.70 | 1.48% | 213,433 |
| Apr 24, 2026 | 161.40 | 161.65 | 157.10 | 158.35 | 158.35 | -1.34% | 111,644 |
| Apr 23, 2026 | 162.70 | 163.45 | 160.20 | 160.50 | 160.50 | -1.89% | 218,243 |
| Apr 22, 2026 | 166.40 | 166.40 | 162.35 | 163.60 | 163.60 | -0.82% | 121,071 |
| Apr 21, 2026 | 162.45 | 167.45 | 161.50 | 164.95 | 164.95 | 1.66% | 459,617 |
| Apr 20, 2026 | 162.90 | 164.15 | 159.60 | 162.25 | 162.25 | -0.12% | 166,505 |
| Apr 17, 2026 | 162.35 | 164.00 | 161.35 | 162.45 | 162.45 | 0.37% | 156,172 |
| Apr 16, 2026 | 164.15 | 165.40 | 161.20 | 161.85 | 161.85 | -0.25% | 296,677 |
| Apr 15, 2026 | 157.15 | 163.50 | 156.30 | 162.25 | 162.25 | 5.02% | 550,187 |
| Apr 13, 2026 | 150.90 | 154.95 | 149.20 | 154.50 | 154.50 | -0.35% | 390,185 |
| Apr 10, 2026 | 153.15 | 155.70 | 151.70 | 155.05 | 155.05 | 2.44% | 347,055 |
| Apr 9, 2026 | 152.00 | 154.95 | 150.10 | 151.35 | 151.35 | -0.16% | 373,624 |
| Apr 8, 2026 | 155.05 | 155.10 | 150.20 | 151.60 | 151.60 | 3.27% | 33,118,780 |
| Apr 7, 2026 | 149.30 | 149.30 | 144.00 | 146.80 | 146.80 | -2.04% | 548,483 |
| Apr 6, 2026 | 148.10 | 152.45 | 144.60 | 149.85 | 149.85 | 1.15% | 358,955 |
| Apr 2, 2026 | 145.70 | 148.70 | 141.60 | 148.15 | 148.15 | 0.54% | 224,461 |
| Apr 1, 2026 | 144.65 | 148.00 | 142.55 | 147.35 | 147.35 | 6.85% | 446,319 |
| Mar 30, 2026 | 140.20 | 141.60 | 137.40 | 137.90 | 137.90 | -2.75% | 1,080,139 |
| Mar 27, 2026 | 148.55 | 148.80 | 140.20 | 141.80 | 141.80 | -4.54% | 460,912 |
| Mar 25, 2026 | 148.50 | 154.10 | 147.55 | 148.55 | 148.55 | 2.27% | 526,566 |
| Mar 24, 2026 | 145.00 | 147.70 | 139.05 | 145.25 | 145.25 | 3.60% | 722,529 |
| Mar 23, 2026 | 148.00 | 148.00 | 139.30 | 140.20 | 140.20 | -5.68% | 347,276 |
| Mar 20, 2026 | 154.00 | 155.65 | 147.00 | 148.65 | 148.65 | -2.62% | 665,996 |
| Mar 19, 2026 | 155.75 | 156.70 | 152.00 | 152.65 | 152.65 | -3.84% | 407,898 |
| Mar 18, 2026 | 151.15 | 160.95 | 150.70 | 158.75 | 158.75 | 5.24% | 568,360 |
| Mar 17, 2026 | 154.65 | 154.80 | 150.10 | 150.85 | 150.85 | -2.33% | 290,957 |
| Mar 16, 2026 | 151.70 | 156.60 | 146.30 | 154.45 | 154.45 | 0.85% | 620,364 |
| Mar 13, 2026 | 158.15 | 158.30 | 152.00 | 153.15 | 153.15 | -3.13% | 436,811 |
| Mar 12, 2026 | 161.95 | 161.95 | 156.65 | 158.10 | 158.10 | -2.41% | 186,559 |
| Mar 11, 2026 | 163.80 | 164.90 | 161.20 | 162.00 | 162.00 | -1.22% | 254,821 |
| Mar 10, 2026 | 166.20 | 166.20 | 163.15 | 164.00 | 164.00 | -0.27% | 281,481 |
| Mar 9, 2026 | 164.05 | 165.10 | 160.50 | 164.45 | 164.45 | -1.41% | 194,385 |
| Mar 6, 2026 | 167.25 | 168.50 | 164.65 | 166.80 | 166.80 | 0.30% | 226,990 |
| Mar 5, 2026 | 164.45 | 166.85 | 163.65 | 166.30 | 166.30 | 1.53% | 233,857 |
| Mar 4, 2026 | 170.25 | 170.85 | 161.30 | 163.80 | 163.80 | -5.10% | 651,765 |
| Mar 2, 2026 | 171.10 | 174.90 | 171.10 | 172.60 | 172.60 | -2.02% | 355,826 |
| Feb 27, 2026 | 178.20 | 178.20 | 175.65 | 176.15 | 176.15 | -1.12% | 79,747 |
| Feb 26, 2026 | 178.70 | 179.70 | 177.80 | 178.15 | 178.15 | -0.59% | 126,563 |
| Feb 25, 2026 | 179.95 | 180.40 | 177.65 | 179.20 | 179.20 | -0.17% | 97,848 |
| Feb 24, 2026 | 180.70 | 180.90 | 177.70 | 179.50 | 179.50 | -0.77% | 138,253 |
| Feb 23, 2026 | 179.60 | 185.40 | 177.90 | 180.90 | 180.90 | 2.35% | 471,102 |
| Feb 20, 2026 | 176.65 | 178.10 | 175.30 | 176.75 | 176.75 | -0.25% | 184,214 |
| Feb 19, 2026 | 181.20 | 181.35 | 176.70 | 177.20 | 177.20 | -1.91% | 75,878 |
| Feb 18, 2026 | 181.30 | 181.70 | 180.10 | 180.65 | 180.65 | -0.30% | 43,207 |
| Feb 17, 2026 | 179.45 | 182.45 | 179.40 | 181.20 | 181.20 | 0.98% | 60,173 |
| Feb 16, 2026 | 179.85 | 180.20 | 177.00 | 179.45 | 179.45 | -0.42% | 171,732 |
| Feb 13, 2026 | 183.25 | 183.80 | 178.70 | 180.20 | 180.20 | -2.44% | 184,063 |
| Feb 12, 2026 | 188.25 | 188.80 | 184.15 | 184.70 | 184.70 | -2.20% | 113,500 |
| Feb 11, 2026 | 188.50 | 189.85 | 186.80 | 188.85 | 188.85 | 0.75% | 140,494 |
| Feb 10, 2026 | 188.55 | 189.45 | 185.80 | 187.45 | 187.45 | -0.45% | 201,830 |
| Feb 9, 2026 | 181.55 | 188.80 | 181.00 | 188.30 | 188.30 | 3.92% | 288,839 |
| Feb 6, 2026 | 182.35 | 182.35 | 179.35 | 181.20 | 181.20 | -0.96% | 92,938 |
| Feb 5, 2026 | 185.65 | 185.65 | 182.55 | 182.95 | 182.95 | -1.45% | 340,557 |
| Feb 4, 2026 | 186.80 | 186.80 | 182.50 | 185.65 | 185.65 | -0.11% | 100,279 |
| Feb 3, 2026 | 192.50 | 194.00 | 183.90 | 185.85 | 185.85 | 0.16% | 155,397 |
| Feb 2, 2026 | 178.45 | 186.25 | 176.15 | 185.55 | 185.55 | 3.98% | 157,782 |
| Feb 1, 2026 | 181.70 | 181.85 | 176.70 | 178.45 | 178.45 | -1.33% | 205,618 |
| Jan 30, 2026 | 178.20 | 183.20 | 178.15 | 180.85 | 180.85 | 1.69% | 253,492 |
| Jan 29, 2026 | 181.10 | 182.70 | 176.05 | 177.85 | 177.85 | -1.77% | 263,468 |
| Jan 28, 2026 | 179.05 | 181.85 | 179.05 | 181.05 | 181.05 | 0.98% | 196,349 |
| Jan 27, 2026 | 183.05 | 183.10 | 178.85 | 179.30 | 179.30 | -1.54% | 177,265 |
| Jan 23, 2026 | 184.90 | 184.90 | 181.15 | 182.10 | 182.10 | -1.51% | 183,828 |
| Jan 22, 2026 | 189.75 | 190.80 | 184.30 | 184.90 | 184.90 | -1.41% | 280,405 |
| Jan 21, 2026 | 180.30 | 189.20 | 178.20 | 187.55 | 187.55 | 4.02% | 884,293 |
| Jan 20, 2026 | 186.20 | 186.70 | 178.00 | 180.30 | 180.30 | -2.65% | 451,067 |
| Jan 19, 2026 | 187.00 | 188.40 | 184.00 | 185.20 | 185.20 | -0.96% | 238,059 |
| Jan 16, 2026 | 192.60 | 195.00 | 186.50 | 187.00 | 187.00 | -2.60% | 310,314 |
| Jan 14, 2026 | 192.55 | 195.75 | 191.50 | 192.00 | 192.00 | -0.26% | 132,981 |
| Jan 13, 2026 | 190.35 | 193.10 | 189.70 | 192.50 | 192.50 | 0.94% | 200,470 |
| Jan 12, 2026 | 194.80 | 194.85 | 187.00 | 190.70 | 190.70 | -2.10% | 266,870 |
| Jan 9, 2026 | 193.35 | 195.45 | 191.85 | 194.80 | 194.80 | 0.41% | 232,155 |
| Jan 8, 2026 | 197.45 | 197.55 | 192.30 | 194.00 | 194.00 | -1.75% | 313,534 |
| Jan 7, 2026 | 200.10 | 200.10 | 195.90 | 197.45 | 197.45 | -1.32% | 289,280 |
| Jan 6, 2026 | 198.00 | 200.50 | 196.45 | 200.10 | 200.10 | 0.81% | 305,217 |
| Jan 5, 2026 | 198.80 | 201.10 | 196.70 | 198.50 | 198.50 | 0.03% | 133,165 |
| Jan 2, 2026 | 196.50 | 199.25 | 195.75 | 198.45 | 198.45 | 0.99% | 86,692 |
| Jan 1, 2026 | 197.60 | 197.80 | 195.55 | 196.50 | 196.50 | -0.48% | 182,260 |
| Dec 31, 2025 | 196.25 | 198.00 | 195.00 | 197.45 | 197.45 | 0.79% | 51,859 |
| Dec 30, 2025 | 195.55 | 197.00 | 193.90 | 195.90 | 195.90 | -0.28% | 76,745 |
| Dec 29, 2025 | 198.25 | 198.60 | 195.25 | 196.45 | 196.45 | -1.06% | 136,751 |
| Dec 26, 2025 | 194.90 | 199.40 | 193.55 | 198.55 | 198.55 | 1.61% | 209,382 |
| Dec 24, 2025 | 194.60 | 196.20 | 194.00 | 195.40 | 195.40 | 0.39% | 97,195 |
| Dec 23, 2025 | 197.25 | 197.25 | 194.10 | 194.65 | 194.65 | -0.71% | 70,742 |
| Dec 22, 2025 | 194.85 | 197.00 | 194.30 | 196.05 | 196.05 | 1.16% | 97,968 |
| Dec 19, 2025 | 190.55 | 194.95 | 190.45 | 193.80 | 193.80 | 2.24% | 141,058 |
| Dec 18, 2025 | 192.00 | 192.05 | 188.60 | 189.55 | 189.55 | -1.25% | 144,347 |
| Dec 17, 2025 | 190.45 | 192.40 | 190.30 | 191.95 | 191.95 | 0.76% | 130,394 |
| Dec 16, 2025 | 190.40 | 192.50 | 189.55 | 190.50 | 190.50 | -0.16% | 195,853 |
| Dec 15, 2025 | 194.05 | 194.45 | 190.60 | 190.80 | 190.80 | -1.50% | 204,333 |
| Dec 12, 2025 | 193.10 | 194.50 | 192.20 | 193.70 | 193.70 | 1.25% | 121,766 |
| Dec 11, 2025 | 192.00 | 192.90 | 190.50 | 191.30 | 191.30 | -0.21% | 264,332 |
| Dec 10, 2025 | 199.95 | 200.75 | 190.50 | 191.70 | 191.70 | -3.72% | 681,128 |
| Dec 9, 2025 | 204.60 | 205.40 | 194.00 | 199.10 | 199.10 | -3.14% | 745,387 |
| Dec 8, 2025 | 206.05 | 207.50 | 205.00 | 205.55 | 205.55 | -0.22% | 226,693 |
| Dec 5, 2025 | 210.80 | 212.00 | 205.20 | 206.00 | 206.00 | -0.84% | 457,127 |
| 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 |