Skip to main content
ITC Limited (NSE:ITC)
India flag India · Delayed Price · Currency is INR
316.65
+12.20 (4.01%)
Apr 29, 2026, 3:00 PM IST

ITC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026305.10308.40305.10307.60-1.03%710,857
Apr 28, 2026304.40305.80302.55304.45304.450.20%12,907,330
Apr 27, 2026303.65305.65302.85303.85303.850.75%14,382,340
Apr 24, 2026306.65306.65301.10301.60301.60-1.21%17,011,700
Apr 23, 2026304.00306.35303.25305.30305.30-0.07%10,701,840
Apr 22, 2026310.00310.55305.10305.50305.50-1.34%24,500,510
Apr 21, 2026305.00311.10304.55309.65309.651.52%24,411,860
Apr 20, 2026307.00307.95304.45305.00305.00-0.59%13,540,470
Apr 17, 2026303.85309.95303.85306.80306.801.12%35,111,200
Apr 16, 2026302.95305.35301.85303.40303.400.45%16,512,050
Apr 15, 2026300.70304.00300.55302.05302.051.14%18,701,400
Apr 13, 2026300.00301.45298.10298.65298.65-1.84%16,522,010
Apr 10, 2026303.00305.40302.60304.25304.250.41%17,744,380
Apr 9, 2026301.50304.40301.25303.00303.000.18%17,691,470
Apr 8, 2026303.90304.60301.55302.45302.451.34%22,310,200
Apr 7, 2026294.15299.00292.75298.45298.451.22%26,963,480
Apr 6, 2026293.00295.35290.25294.85294.850.68%18,047,060
Apr 2, 2026290.25293.65288.40292.85292.850.39%18,082,770
Apr 1, 2026293.00294.45290.90291.70291.701.39%18,604,340
Mar 30, 2026293.60294.45287.00287.70287.70-2.38%24,586,920
Mar 27, 2026294.70296.85291.55294.70294.70-0.34%22,179,020
Mar 25, 2026292.70298.50292.25295.70295.701.53%26,184,710
Mar 24, 2026295.95296.00288.75291.25291.250.28%33,335,720
Mar 23, 2026298.90299.00289.55290.45290.45-3.17%31,788,160
Mar 20, 2026301.05308.75298.15299.95299.950.65%58,679,520
Mar 19, 2026301.50305.50297.10298.00298.00-1.99%17,851,120
Mar 18, 2026305.90306.95303.50304.05304.05-0.26%16,702,550
Mar 17, 2026309.95309.95304.05304.85304.85-1.10%25,649,280
Mar 16, 2026302.55309.45302.00308.25308.252.26%37,472,200
Mar 13, 2026304.00306.00300.65301.45301.45-0.87%25,659,990
Mar 12, 2026307.05308.00302.85304.10304.10-1.59%23,319,670
Mar 11, 2026309.05310.65307.70309.00309.00-0.02%14,842,480
Mar 10, 2026309.00310.00303.75309.05309.051.00%18,352,950
Mar 9, 2026305.00307.20303.60306.00306.00-1.19%14,084,930
Mar 6, 2026310.05312.30309.20309.70309.70-0.58%21,288,260
Mar 5, 2026312.20313.60308.20311.50311.50-0.14%19,938,000
Mar 4, 2026310.60315.50310.50311.95311.95-0.94%24,165,480
Mar 2, 2026307.00315.75307.00314.90314.900.41%22,194,310
Feb 27, 2026316.00317.75312.65313.60313.60-1.48%13,892,590
Feb 26, 2026320.00321.40317.60318.30318.30-0.45%11,270,110
Feb 25, 2026325.50326.60318.10319.75319.75-1.16%13,492,100
Feb 24, 2026324.00325.40322.05323.50323.50-0.58%13,135,850
Feb 23, 2026327.00328.10324.40325.40325.40-0.49%13,486,090
Feb 20, 2026325.05327.85325.05327.00327.000.31%11,282,020
Feb 19, 2026334.05334.25325.00326.00326.00-1.94%19,911,740
Feb 18, 2026326.00332.95324.80332.45332.452.15%35,473,200
Feb 17, 2026318.45328.05318.15325.45325.452.36%39,360,670
Feb 16, 2026313.75318.25313.15317.95317.951.34%11,693,760
Feb 13, 2026316.00318.40313.25313.75313.75-1.17%8,730,618
Feb 12, 2026317.30320.40316.90317.45317.45-0.25%13,294,560
Feb 11, 2026321.95322.20316.30318.25318.25-0.98%24,843,360
Feb 10, 2026323.00323.55320.75321.40321.40-0.43%11,489,090
Feb 9, 2026327.95328.70321.65322.80322.80-0.92%20,059,190
Feb 6, 2026310.00327.70308.30325.80325.805.03%68,057,740
Feb 5, 2026313.95315.35309.30310.20310.20-1.16%15,816,700
Feb 4, 2026312.50314.95311.35313.85313.85-0.88%11,196,750
Feb 3, 2026321.20324.75311.60316.65310.150.62%33,168,350
Feb 2, 2026309.45315.40302.00314.70308.241.70%35,227,570
Feb 1, 2026324.60324.60306.05309.45303.10-3.94%33,278,990
Jan 30, 2026318.80325.15316.45322.15315.541.11%41,975,820
Jan 29, 2026322.60322.60318.05318.60312.06-0.79%17,719,420
Jan 28, 2026319.95323.70319.35321.15314.560.78%28,400,230
Jan 27, 2026323.60324.70317.85318.65312.11-1.47%47,847,780
Jan 23, 2026325.55326.40322.70323.40316.76-0.45%11,950,080
Jan 22, 2026326.10328.70321.05324.85318.180.03%18,622,850
Jan 21, 2026326.00329.30324.35324.75318.08-0.48%14,177,960
Jan 20, 2026334.05334.50325.50326.30319.60-2.07%18,771,010
Jan 19, 2026330.00334.65327.30333.20326.361.22%15,507,440
Jan 16, 2026337.50337.50328.55329.20322.44-1.66%30,526,890
Jan 14, 2026336.00336.00333.45334.75327.880.01%14,913,420
Jan 13, 2026339.00339.50333.70334.70327.83-1.09%24,922,330
Jan 12, 2026338.25339.50335.80338.40331.450.37%16,156,140
Jan 9, 2026340.90341.00336.10337.15330.23-1.10%35,193,200
Jan 8, 2026341.50345.15339.05340.90333.90-0.10%36,706,310
Jan 7, 2026343.00344.55339.30341.25334.25-0.35%29,440,730
Jan 6, 2026350.25350.70337.75342.45335.42-2.07%72,582,730
Jan 5, 2026350.20353.95346.05349.70342.52-0.10%48,358,120
Jan 2, 2026360.00360.00345.25350.05342.86-3.79%118,790,300
Jan 1, 2026402.70402.70362.70363.85356.38-9.71%282,626,700
Dec 31, 2025401.10403.75400.85403.00394.730.60%9,945,109
Dec 30, 2025403.00403.45400.30400.60392.38-0.50%12,340,520
Dec 29, 2025404.10404.80401.45402.60394.34-0.38%6,647,710
Dec 26, 2025406.50407.15403.85404.15395.85-0.60%3,152,453
Dec 24, 2025407.95409.50405.65406.60398.25-0.18%5,777,430
Dec 23, 2025402.50408.90401.80407.35398.991.15%10,081,990
Dec 22, 2025401.60403.65401.20402.70394.430.41%6,847,871
Dec 19, 2025400.25402.65400.25401.05392.820.16%10,654,830
Dec 18, 2025400.00401.95399.85400.40392.180.15%7,227,668
Dec 17, 2025401.00403.10399.10399.80391.59-0.47%8,087,490
Dec 16, 2025401.40405.75401.05401.70393.45-0.15%12,347,380
Dec 15, 2025400.10403.35399.50402.30394.040.55%7,756,564
Dec 12, 2025402.90404.00399.85400.10391.89-0.69%12,407,510
Dec 11, 2025403.15404.00401.10402.90394.63-0.06%6,980,147
Dec 10, 2025401.10404.40401.00403.15394.870.52%6,969,146
Dec 9, 2025402.00404.50400.00401.05392.82-0.31%9,426,717
Dec 8, 2025404.95405.25400.55402.30394.04-0.65%6,056,866
Dec 5, 2025403.05405.35402.00404.95396.640.47%4,419,747
Dec 4, 2025400.10403.55399.05403.05394.780.64%8,057,989
Dec 3, 2025401.70402.20398.85400.50392.28-0.11%10,772,190
Dec 2, 2025404.25405.50400.50400.95392.72-0.82%8,093,808