ITC Limited (NSE:ITC)
India
· Delayed Price · Currency is INR 306.00
-3.70 (-1.19%)
At close: Mar 9, 2026
ITC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 305.00 | 307.20 | 303.60 | 306.00 | 306.00 | -1.19% | 14,084,930 |
| Mar 6, 2026 | 310.05 | 312.30 | 309.20 | 309.70 | 309.70 | -0.58% | 21,288,260 |
| Mar 5, 2026 | 312.20 | 313.60 | 308.20 | 311.50 | 311.50 | -0.14% | 19,938,000 |
| Mar 4, 2026 | 310.60 | 315.50 | 310.50 | 311.95 | 311.95 | -0.94% | 24,165,480 |
| Mar 2, 2026 | 307.00 | 315.75 | 307.00 | 314.90 | 314.90 | 0.41% | 22,194,310 |
| Feb 27, 2026 | 316.00 | 317.75 | 312.65 | 313.60 | 313.60 | -1.48% | 13,892,590 |
| Feb 26, 2026 | 320.00 | 321.40 | 317.60 | 318.30 | 318.30 | -0.45% | 11,270,110 |
| Feb 25, 2026 | 325.50 | 326.60 | 318.10 | 319.75 | 319.75 | -1.16% | 13,492,100 |
| Feb 24, 2026 | 324.00 | 325.40 | 322.05 | 323.50 | 323.50 | -0.58% | 13,135,850 |
| Feb 23, 2026 | 327.00 | 328.10 | 324.40 | 325.40 | 325.40 | -0.49% | 13,486,090 |
| Feb 20, 2026 | 325.05 | 327.85 | 325.05 | 327.00 | 327.00 | 0.31% | 11,282,020 |
| Feb 19, 2026 | 334.05 | 334.25 | 325.00 | 326.00 | 326.00 | -1.94% | 19,911,740 |
| Feb 18, 2026 | 326.00 | 332.95 | 324.80 | 332.45 | 332.45 | 2.15% | 35,473,200 |
| Feb 17, 2026 | 318.45 | 328.05 | 318.15 | 325.45 | 325.45 | 2.36% | 39,360,670 |
| Feb 16, 2026 | 313.75 | 318.25 | 313.15 | 317.95 | 317.95 | 1.34% | 11,693,760 |
| Feb 13, 2026 | 316.00 | 318.40 | 313.25 | 313.75 | 313.75 | -1.17% | 8,730,618 |
| Feb 12, 2026 | 317.30 | 320.40 | 316.90 | 317.45 | 317.45 | -0.25% | 13,294,560 |
| Feb 11, 2026 | 321.95 | 322.20 | 316.30 | 318.25 | 318.25 | -0.98% | 24,843,360 |
| Feb 10, 2026 | 323.00 | 323.55 | 320.75 | 321.40 | 321.40 | -0.43% | 11,489,090 |
| Feb 9, 2026 | 327.95 | 328.70 | 321.65 | 322.80 | 322.80 | -0.92% | 20,059,190 |
| Feb 6, 2026 | 310.00 | 327.70 | 308.30 | 325.80 | 325.80 | 5.03% | 68,057,740 |
| Feb 5, 2026 | 313.95 | 315.35 | 309.30 | 310.20 | 310.20 | -1.16% | 15,816,700 |
| Feb 4, 2026 | 312.50 | 314.95 | 311.35 | 313.85 | 313.85 | -0.88% | 11,196,750 |
| Feb 3, 2026 | 321.20 | 324.75 | 311.60 | 316.65 | 310.15 | 0.62% | 33,168,350 |
| Feb 2, 2026 | 309.45 | 315.40 | 302.00 | 314.70 | 308.24 | 1.70% | 35,227,570 |
| Feb 1, 2026 | 324.60 | 324.60 | 306.05 | 309.45 | 303.10 | -3.94% | 33,278,990 |
| Jan 30, 2026 | 318.80 | 325.15 | 316.45 | 322.15 | 315.54 | 1.11% | 41,975,820 |
| Jan 29, 2026 | 322.60 | 322.60 | 318.05 | 318.60 | 312.06 | -0.79% | 17,719,420 |
| Jan 28, 2026 | 319.95 | 323.70 | 319.35 | 321.15 | 314.56 | 0.78% | 28,400,230 |
| Jan 27, 2026 | 323.60 | 324.70 | 317.85 | 318.65 | 312.11 | -1.47% | 47,847,780 |
| Jan 23, 2026 | 325.55 | 326.40 | 322.70 | 323.40 | 316.76 | -0.45% | 11,950,080 |
| Jan 22, 2026 | 326.10 | 328.70 | 321.05 | 324.85 | 318.18 | 0.03% | 18,622,850 |
| Jan 21, 2026 | 326.00 | 329.30 | 324.35 | 324.75 | 318.08 | -0.48% | 14,177,960 |
| Jan 20, 2026 | 334.05 | 334.50 | 325.50 | 326.30 | 319.60 | -2.07% | 18,771,010 |
| Jan 19, 2026 | 330.00 | 334.65 | 327.30 | 333.20 | 326.36 | 1.22% | 15,507,440 |
| Jan 16, 2026 | 337.50 | 337.50 | 328.55 | 329.20 | 322.44 | -1.66% | 30,526,890 |
| Jan 14, 2026 | 336.00 | 336.00 | 333.45 | 334.75 | 327.88 | 0.01% | 14,913,420 |
| Jan 13, 2026 | 339.00 | 339.50 | 333.70 | 334.70 | 327.83 | -1.09% | 24,922,330 |
| Jan 12, 2026 | 338.25 | 339.50 | 335.80 | 338.40 | 331.45 | 0.37% | 16,156,140 |
| Jan 9, 2026 | 340.90 | 341.00 | 336.10 | 337.15 | 330.23 | -1.10% | 35,193,200 |
| Jan 8, 2026 | 341.50 | 345.15 | 339.05 | 340.90 | 333.90 | -0.10% | 36,706,310 |
| Jan 7, 2026 | 343.00 | 344.55 | 339.30 | 341.25 | 334.25 | -0.35% | 29,440,730 |
| Jan 6, 2026 | 350.25 | 350.70 | 337.75 | 342.45 | 335.42 | -2.07% | 72,582,730 |
| Jan 5, 2026 | 350.20 | 353.95 | 346.05 | 349.70 | 342.52 | -0.10% | 48,358,120 |
| Jan 2, 2026 | 360.00 | 360.00 | 345.25 | 350.05 | 342.86 | -3.79% | 118,790,300 |
| Jan 1, 2026 | 402.70 | 402.70 | 362.70 | 363.85 | 356.38 | -9.71% | 282,626,700 |
| Dec 31, 2025 | 401.10 | 403.75 | 400.85 | 403.00 | 394.73 | 0.60% | 9,945,109 |
| Dec 30, 2025 | 403.00 | 403.45 | 400.30 | 400.60 | 392.38 | -0.50% | 12,340,520 |
| Dec 29, 2025 | 404.10 | 404.80 | 401.45 | 402.60 | 394.34 | -0.38% | 6,647,710 |
| Dec 26, 2025 | 406.50 | 407.15 | 403.85 | 404.15 | 395.85 | -0.60% | 3,152,453 |
| Dec 24, 2025 | 407.95 | 409.50 | 405.65 | 406.60 | 398.25 | -0.18% | 5,777,430 |
| Dec 23, 2025 | 402.50 | 408.90 | 401.80 | 407.35 | 398.99 | 1.15% | 10,081,990 |
| Dec 22, 2025 | 401.60 | 403.65 | 401.20 | 402.70 | 394.43 | 0.41% | 6,847,871 |
| Dec 19, 2025 | 400.25 | 402.65 | 400.25 | 401.05 | 392.82 | 0.16% | 10,654,830 |
| Dec 18, 2025 | 400.00 | 401.95 | 399.85 | 400.40 | 392.18 | 0.15% | 7,227,668 |
| Dec 17, 2025 | 401.00 | 403.10 | 399.10 | 399.80 | 391.59 | -0.47% | 8,087,490 |
| Dec 16, 2025 | 401.40 | 405.75 | 401.05 | 401.70 | 393.45 | -0.15% | 12,347,380 |
| Dec 15, 2025 | 400.10 | 403.35 | 399.50 | 402.30 | 394.04 | 0.55% | 7,756,564 |
| Dec 12, 2025 | 402.90 | 404.00 | 399.85 | 400.10 | 391.89 | -0.69% | 12,407,510 |
| Dec 11, 2025 | 403.15 | 404.00 | 401.10 | 402.90 | 394.63 | -0.06% | 6,980,147 |
| Dec 10, 2025 | 401.10 | 404.40 | 401.00 | 403.15 | 394.87 | 0.52% | 6,969,146 |
| Dec 9, 2025 | 402.00 | 404.50 | 400.00 | 401.05 | 392.82 | -0.31% | 9,426,717 |
| Dec 8, 2025 | 404.95 | 405.25 | 400.55 | 402.30 | 394.04 | -0.65% | 6,056,866 |
| Dec 5, 2025 | 403.05 | 405.35 | 402.00 | 404.95 | 396.64 | 0.47% | 4,419,747 |
| Dec 4, 2025 | 400.10 | 403.55 | 399.05 | 403.05 | 394.78 | 0.64% | 8,057,989 |
| Dec 3, 2025 | 401.70 | 402.20 | 398.85 | 400.50 | 392.28 | -0.11% | 10,772,190 |
| Dec 2, 2025 | 404.25 | 405.50 | 400.50 | 400.95 | 392.72 | -0.82% | 8,093,808 |
| Dec 1, 2025 | 402.80 | 405.50 | 398.20 | 404.25 | 395.95 | - | 13,442,650 |
| Nov 28, 2025 | 404.30 | 405.00 | 402.50 | 404.25 | 395.95 | -0.01% | 6,883,500 |
| Nov 27, 2025 | 403.50 | 405.95 | 402.10 | 404.30 | 396.00 | 0.50% | 8,679,529 |
| Nov 26, 2025 | 401.00 | 403.95 | 400.95 | 402.30 | 394.04 | 0.37% | 11,443,950 |
| Nov 25, 2025 | 403.55 | 404.50 | 400.10 | 400.80 | 392.57 | -0.68% | 8,199,785 |
| Nov 24, 2025 | 408.40 | 408.80 | 402.85 | 403.55 | 395.27 | -1.05% | 11,037,490 |
| Nov 21, 2025 | 405.00 | 408.50 | 404.70 | 407.85 | 399.48 | 0.59% | 5,808,131 |
| Nov 20, 2025 | 403.55 | 407.00 | 403.25 | 405.45 | 397.13 | 0.47% | 6,693,410 |
| Nov 19, 2025 | 404.85 | 405.55 | 402.80 | 403.55 | 395.27 | -0.57% | 7,882,450 |
| Nov 18, 2025 | 408.25 | 409.80 | 404.55 | 405.85 | 397.52 | -0.31% | 7,661,681 |
| Nov 17, 2025 | 409.75 | 412.00 | 406.00 | 407.10 | 398.74 | -0.26% | 7,855,399 |
| Nov 14, 2025 | 404.70 | 408.75 | 400.10 | 408.15 | 399.77 | 0.60% | 64,020,250 |
| Nov 13, 2025 | 407.00 | 407.50 | 404.50 | 405.70 | 397.37 | -0.32% | 6,617,185 |
| Nov 12, 2025 | 408.00 | 408.10 | 405.55 | 407.00 | 398.65 | 0.04% | 7,987,236 |
| Nov 11, 2025 | 406.00 | 408.05 | 404.60 | 406.85 | 398.50 | 0.32% | 12,005,310 |
| Nov 10, 2025 | 404.05 | 407.10 | 403.65 | 405.55 | 397.23 | 0.37% | 6,650,003 |
| Nov 7, 2025 | 406.05 | 409.10 | 403.10 | 404.05 | 395.76 | -0.85% | 8,411,611 |
| Nov 6, 2025 | 410.00 | 413.30 | 406.55 | 407.50 | 399.14 | -0.34% | 10,095,560 |
| Nov 4, 2025 | 414.00 | 414.50 | 408.35 | 408.90 | 400.51 | -1.22% | 10,085,400 |
| Nov 3, 2025 | 419.95 | 421.65 | 413.30 | 413.95 | 405.45 | -1.52% | 7,635,440 |
| Oct 31, 2025 | 420.50 | 426.40 | 418.20 | 420.35 | 411.72 | 0.38% | 18,599,860 |
| Oct 30, 2025 | 421.60 | 421.70 | 416.15 | 418.75 | 410.15 | -0.68% | 12,938,670 |
| Oct 29, 2025 | 418.20 | 422.20 | 416.05 | 421.60 | 412.95 | 0.89% | 11,470,660 |
| Oct 28, 2025 | 420.50 | 421.65 | 415.90 | 417.90 | 409.32 | -0.65% | 17,163,140 |
| Oct 27, 2025 | 417.00 | 422.70 | 416.60 | 420.65 | 412.02 | 0.92% | 11,603,670 |
| Oct 24, 2025 | 415.95 | 417.95 | 413.45 | 416.80 | 408.24 | 0.20% | 14,935,670 |
| Oct 23, 2025 | 416.00 | 420.45 | 413.55 | 415.95 | 407.41 | 0.75% | 24,305,990 |
| Oct 21, 2025 | 413.50 | 413.95 | 412.35 | 412.85 | 404.38 | -0.05% | 1,142,130 |
| Oct 20, 2025 | 412.55 | 414.85 | 411.30 | 413.05 | 404.57 | 0.22% | 13,083,620 |
| Oct 17, 2025 | 405.35 | 413.85 | 405.25 | 412.15 | 403.69 | 1.73% | 21,071,340 |
| Oct 16, 2025 | 401.00 | 406.00 | 399.55 | 405.15 | 396.83 | 1.31% | 22,962,040 |
| Oct 15, 2025 | 398.00 | 400.85 | 397.25 | 399.90 | 391.69 | 0.78% | 16,043,860 |
| Oct 14, 2025 | 400.00 | 400.85 | 396.20 | 396.80 | 388.65 | -0.61% | 10,291,100 |