ITC Limited (NSE:ITC)
India
· Delayed Price · Currency is INR 404.95
+1.90 (0.47%)
At close: Dec 5, 2025
ITC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 403.05 | 405.35 | 402.00 | 404.95 | 404.95 | 0.47% | 4,419,747 |
| Dec 4, 2025 | 400.10 | 403.55 | 399.05 | 403.05 | 403.05 | 0.64% | 8,057,989 |
| Dec 3, 2025 | 401.70 | 402.20 | 398.85 | 400.50 | 400.50 | -0.11% | 10,772,190 |
| Dec 2, 2025 | 404.25 | 405.50 | 400.50 | 400.95 | 400.95 | -0.82% | 8,093,808 |
| Dec 1, 2025 | 402.80 | 405.50 | 398.20 | 404.25 | 404.25 | - | 13,442,650 |
| Nov 28, 2025 | 404.30 | 405.00 | 402.50 | 404.25 | 404.25 | -0.01% | 6,883,500 |
| Nov 27, 2025 | 403.50 | 405.95 | 402.10 | 404.30 | 404.30 | 0.50% | 8,679,529 |
| Nov 26, 2025 | 401.00 | 403.95 | 400.95 | 402.30 | 402.30 | 0.37% | 11,443,950 |
| Nov 25, 2025 | 403.55 | 404.50 | 400.10 | 400.80 | 400.80 | -0.68% | 8,199,785 |
| Nov 24, 2025 | 408.40 | 408.80 | 402.85 | 403.55 | 403.55 | -1.05% | 11,037,490 |
| Nov 21, 2025 | 405.00 | 408.50 | 404.70 | 407.85 | 407.85 | 0.59% | 5,808,131 |
| Nov 20, 2025 | 403.55 | 407.00 | 403.25 | 405.45 | 405.45 | 0.47% | 6,693,410 |
| Nov 19, 2025 | 404.85 | 405.55 | 402.80 | 403.55 | 403.55 | -0.57% | 7,882,450 |
| Nov 18, 2025 | 408.25 | 409.80 | 404.55 | 405.85 | 405.85 | -0.31% | 7,661,681 |
| Nov 17, 2025 | 409.75 | 412.00 | 406.00 | 407.10 | 407.10 | -0.26% | 7,855,399 |
| Nov 14, 2025 | 404.70 | 408.75 | 400.10 | 408.15 | 408.15 | 0.60% | 64,020,250 |
| Nov 13, 2025 | 407.00 | 407.50 | 404.50 | 405.70 | 405.70 | -0.32% | 6,617,185 |
| Nov 12, 2025 | 408.00 | 408.10 | 405.55 | 407.00 | 407.00 | 0.04% | 7,987,236 |
| Nov 11, 2025 | 406.00 | 408.05 | 404.60 | 406.85 | 406.85 | 0.32% | 12,005,310 |
| Nov 10, 2025 | 404.05 | 407.10 | 403.65 | 405.55 | 405.55 | 0.37% | 6,650,003 |
| Nov 7, 2025 | 406.05 | 409.10 | 403.10 | 404.05 | 404.05 | -0.85% | 8,411,611 |
| Nov 6, 2025 | 410.00 | 413.30 | 406.55 | 407.50 | 407.50 | -0.34% | 10,095,560 |
| Nov 4, 2025 | 414.00 | 414.50 | 408.35 | 408.90 | 408.90 | -1.22% | 10,085,400 |
| Nov 3, 2025 | 419.95 | 421.65 | 413.30 | 413.95 | 413.95 | -1.52% | 7,635,440 |
| Oct 31, 2025 | 420.50 | 426.40 | 418.20 | 420.35 | 420.35 | 0.38% | 18,599,860 |
| Oct 30, 2025 | 421.60 | 421.70 | 416.15 | 418.75 | 418.75 | -0.68% | 12,938,670 |
| Oct 29, 2025 | 418.20 | 422.20 | 416.05 | 421.60 | 421.60 | 0.89% | 11,470,660 |
| Oct 28, 2025 | 420.50 | 421.65 | 415.90 | 417.90 | 417.90 | -0.65% | 17,163,140 |
| Oct 27, 2025 | 417.00 | 422.70 | 416.60 | 420.65 | 420.65 | 0.92% | 11,603,670 |
| Oct 24, 2025 | 415.95 | 417.95 | 413.45 | 416.80 | 416.80 | 0.20% | 14,935,670 |
| Oct 23, 2025 | 416.00 | 420.45 | 413.55 | 415.95 | 415.95 | 0.75% | 24,305,990 |
| Oct 21, 2025 | 413.50 | 413.95 | 412.35 | 412.85 | 412.85 | -0.05% | 1,142,130 |
| Oct 20, 2025 | 412.55 | 414.85 | 411.30 | 413.05 | 413.05 | 0.22% | 13,083,620 |
| Oct 17, 2025 | 405.35 | 413.85 | 405.25 | 412.15 | 412.15 | 1.73% | 21,071,340 |
| Oct 16, 2025 | 401.00 | 406.00 | 399.55 | 405.15 | 405.15 | 1.31% | 22,962,040 |
| Oct 15, 2025 | 398.00 | 400.85 | 397.25 | 399.90 | 399.90 | 0.78% | 16,043,860 |
| Oct 14, 2025 | 400.00 | 400.85 | 396.20 | 396.80 | 396.80 | -0.61% | 10,291,100 |
| Oct 13, 2025 | 400.00 | 400.95 | 398.55 | 399.25 | 399.25 | -0.88% | 9,508,594 |
| Oct 10, 2025 | 400.45 | 403.85 | 399.50 | 402.80 | 402.80 | 0.73% | 15,085,730 |
| Oct 9, 2025 | 399.00 | 401.40 | 398.95 | 399.90 | 399.90 | 0.04% | 15,656,260 |
| Oct 8, 2025 | 400.00 | 401.75 | 398.00 | 399.75 | 399.75 | -0.01% | 8,402,463 |
| Oct 7, 2025 | 402.50 | 402.60 | 399.50 | 399.80 | 399.80 | -0.24% | 12,298,960 |
| Oct 6, 2025 | 403.00 | 403.90 | 399.80 | 400.75 | 400.75 | -0.88% | 13,989,070 |
| Oct 3, 2025 | 404.90 | 405.50 | 402.30 | 404.30 | 404.30 | -0.32% | 16,987,140 |
| Oct 1, 2025 | 402.35 | 406.00 | 399.75 | 405.60 | 405.60 | 1.01% | 17,643,030 |
| Sep 30, 2025 | 406.75 | 406.75 | 400.40 | 401.55 | 401.55 | -1.40% | 9,465,490 |
| Sep 29, 2025 | 406.90 | 408.00 | 403.20 | 407.25 | 407.25 | 0.53% | 19,717,660 |
| Sep 26, 2025 | 400.10 | 405.90 | 399.80 | 405.10 | 405.10 | 1.25% | 14,414,040 |
| Sep 25, 2025 | 401.45 | 403.00 | 398.00 | 400.10 | 400.10 | -0.22% | 22,006,360 |
| Sep 24, 2025 | 403.20 | 404.65 | 400.70 | 401.00 | 401.00 | -0.55% | 12,380,860 |
| Sep 23, 2025 | 407.10 | 408.10 | 402.10 | 403.20 | 403.20 | -0.92% | 14,936,350 |
| Sep 22, 2025 | 410.65 | 411.00 | 406.05 | 406.95 | 406.95 | -0.90% | 8,930,779 |
| Sep 19, 2025 | 411.55 | 412.60 | 408.95 | 410.65 | 410.65 | -0.22% | 19,505,320 |
| Sep 18, 2025 | 411.35 | 413.05 | 410.10 | 411.55 | 411.55 | 0.55% | 15,647,800 |
| Sep 17, 2025 | 413.95 | 414.60 | 408.05 | 409.30 | 409.30 | -0.92% | 14,113,880 |
| Sep 16, 2025 | 413.20 | 414.35 | 412.00 | 413.10 | 413.10 | 0.11% | 8,239,087 |
| Sep 15, 2025 | 413.05 | 414.30 | 411.75 | 412.65 | 412.65 | -0.27% | 5,707,331 |
| Sep 12, 2025 | 415.35 | 417.05 | 412.85 | 413.75 | 413.75 | -0.31% | 7,803,379 |
| Sep 11, 2025 | 413.05 | 416.70 | 412.45 | 415.05 | 415.05 | 0.48% | 8,274,406 |
| Sep 10, 2025 | 411.00 | 413.70 | 408.95 | 413.05 | 413.05 | 0.73% | 9,252,397 |
| Sep 9, 2025 | 408.50 | 410.95 | 407.40 | 410.05 | 410.05 | 0.61% | 8,825,896 |
| Sep 8, 2025 | 407.45 | 410.55 | 406.80 | 407.55 | 407.55 | 0.05% | 7,419,022 |
| Sep 5, 2025 | 416.90 | 417.00 | 404.40 | 407.35 | 407.35 | -2.06% | 16,000,670 |
| Sep 4, 2025 | 423.95 | 427.00 | 415.00 | 415.90 | 415.90 | 1.01% | 27,274,120 |
| Sep 3, 2025 | 408.50 | 413.25 | 407.30 | 411.75 | 411.75 | 1.23% | 12,936,580 |
| Sep 2, 2025 | 406.55 | 407.85 | 404.45 | 406.75 | 406.75 | 0.22% | 19,808,250 |
| Sep 1, 2025 | 409.75 | 410.20 | 405.00 | 405.85 | 405.85 | -0.95% | 12,268,090 |
| Aug 29, 2025 | 402.00 | 410.45 | 401.90 | 409.75 | 409.75 | 2.21% | 25,255,050 |
| Aug 28, 2025 | 404.50 | 404.50 | 400.00 | 400.90 | 400.90 | -0.61% | 12,471,710 |
| Aug 26, 2025 | 399.30 | 405.40 | 398.40 | 403.35 | 403.35 | 1.00% | 13,715,750 |
| Aug 25, 2025 | 399.00 | 400.55 | 396.25 | 399.35 | 399.35 | 0.26% | 10,440,280 |
| Aug 22, 2025 | 406.00 | 406.50 | 397.50 | 398.30 | 398.30 | -1.79% | 13,087,620 |
| Aug 21, 2025 | 406.05 | 406.85 | 403.35 | 405.55 | 405.55 | -0.12% | 15,028,960 |
| Aug 20, 2025 | 409.10 | 410.25 | 405.45 | 406.05 | 406.05 | -0.75% | 18,188,120 |
| Aug 19, 2025 | 406.35 | 409.40 | 404.50 | 409.10 | 409.10 | 0.69% | 16,681,330 |
| Aug 18, 2025 | 413.00 | 413.70 | 404.85 | 406.30 | 406.30 | -1.25% | 30,950,810 |
| Aug 14, 2025 | 414.25 | 415.05 | 411.00 | 411.45 | 411.45 | -0.64% | 9,580,361 |
| Aug 13, 2025 | 417.20 | 417.50 | 413.60 | 414.10 | 414.10 | -0.54% | 10,874,910 |
| Aug 12, 2025 | 417.00 | 419.80 | 415.30 | 416.35 | 416.35 | -0.12% | 13,635,730 |
| Aug 11, 2025 | 414.50 | 417.00 | 414.00 | 416.85 | 416.85 | 0.57% | 8,514,272 |
| Aug 8, 2025 | 413.90 | 415.35 | 412.95 | 414.50 | 414.50 | 0.22% | 9,814,361 |
| Aug 7, 2025 | 412.00 | 414.75 | 411.65 | 413.60 | 413.60 | 0.39% | 11,514,870 |
| Aug 6, 2025 | 414.15 | 415.00 | 410.50 | 412.00 | 412.00 | -0.52% | 9,080,543 |
| Aug 5, 2025 | 417.20 | 417.95 | 413.00 | 414.15 | 414.15 | -0.65% | 8,495,104 |
| Aug 4, 2025 | 420.20 | 422.50 | 415.10 | 416.85 | 416.85 | 0.10% | 18,352,450 |
| Aug 1, 2025 | 412.40 | 419.35 | 411.80 | 416.45 | 416.45 | 1.09% | 14,324,060 |
| Jul 31, 2025 | 405.95 | 414.00 | 405.55 | 411.95 | 411.95 | 1.07% | 19,364,170 |
| Jul 30, 2025 | 409.00 | 409.30 | 405.75 | 407.60 | 407.60 | -0.21% | 10,915,860 |
| Jul 29, 2025 | 410.00 | 411.40 | 408.00 | 408.45 | 408.45 | -0.35% | 6,811,772 |
| Jul 28, 2025 | 410.80 | 410.85 | 408.60 | 409.90 | 409.90 | 0.12% | 8,123,337 |
| Jul 25, 2025 | 410.00 | 410.25 | 407.75 | 409.40 | 409.40 | -0.13% | 5,824,089 |
| Jul 24, 2025 | 415.85 | 415.85 | 409.45 | 409.95 | 409.95 | -1.20% | 9,005,157 |
| Jul 23, 2025 | 417.10 | 417.90 | 414.00 | 414.95 | 414.95 | -0.25% | 12,196,180 |
| Jul 22, 2025 | 420.10 | 420.40 | 415.20 | 416.00 | 416.00 | -0.98% | 9,869,507 |
| Jul 21, 2025 | 422.00 | 422.75 | 418.40 | 420.10 | 420.10 | -0.63% | 4,822,343 |
| Jul 18, 2025 | 425.20 | 425.20 | 420.10 | 422.75 | 422.75 | -0.28% | 6,730,256 |
| Jul 17, 2025 | 425.80 | 425.90 | 423.00 | 423.95 | 423.95 | -0.15% | 7,240,795 |
| Jul 16, 2025 | 422.10 | 425.45 | 420.30 | 424.60 | 424.60 | 0.59% | 9,780,773 |
| Jul 15, 2025 | 420.90 | 422.40 | 419.00 | 422.10 | 422.10 | 0.64% | 8,532,755 |
| Jul 14, 2025 | 417.05 | 419.95 | 416.55 | 419.40 | 419.40 | 0.62% | 6,896,989 |