Skip to main content
ITC Hotels Limited (NSE:ITCHOTELS)
India flag India · Delayed Price · Currency is INR
164.16
-3.17 (-1.89%)
At close: Mar 9, 2026

ITC Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026164.00164.99160.45162.50--2.89%1,433,999
Mar 6, 2026166.00168.50164.66167.33167.330.58%6,953,396
Mar 5, 2026165.19166.92163.65166.36166.361.47%4,983,127
Mar 4, 2026169.93170.64161.24163.95163.95-4.97%14,360,740
Mar 2, 2026172.88174.88171.10172.52172.52-2.01%2,496,516
Feb 27, 2026178.39178.41175.65176.06176.06-1.18%1,753,613
Feb 26, 2026179.09179.70177.65178.17178.17-0.18%1,659,752
Feb 25, 2026179.90180.06177.55178.49178.49-0.64%1,600,245
Feb 24, 2026180.90180.90177.65179.64179.64-0.67%1,754,106
Feb 23, 2026178.90185.50178.00180.86180.862.37%7,146,197
Feb 20, 2026177.00178.20175.25176.68176.68-0.28%1,924,047
Feb 19, 2026181.00181.74176.62177.18177.18-1.93%2,194,375
Feb 18, 2026181.30181.72180.10180.66180.66-0.30%1,275,121
Feb 17, 2026179.56182.50179.23181.21181.210.92%1,205,672
Feb 16, 2026180.00180.60176.86179.56179.56-0.32%2,971,275
Feb 13, 2026184.00184.00179.04180.13180.13-2.46%2,674,430
Feb 12, 2026188.50188.76184.05184.68184.68-2.23%1,701,604
Feb 11, 2026188.01189.85186.80188.90188.900.83%1,761,064
Feb 10, 2026188.70189.40185.76187.35187.35-0.46%3,103,026
Feb 9, 2026182.00188.80181.00188.22188.224.10%4,895,890
Feb 6, 2026181.35182.22179.31180.80180.80-1.20%3,399,446
Feb 5, 2026185.75185.75182.52182.99182.99-1.49%1,226,010
Feb 4, 2026186.00186.00182.21185.75185.75-0.17%1,452,425
Feb 3, 2026193.50193.50183.77186.06186.060.22%3,636,129
Feb 2, 2026178.30186.00176.11185.65185.654.03%4,420,340
Feb 1, 2026181.75181.75176.73178.46178.46-1.27%1,855,913
Jan 30, 2026178.30181.90178.05180.76180.761.60%5,003,334
Jan 29, 2026181.00182.50175.95177.92177.92-1.69%4,011,508
Jan 28, 2026179.60181.70179.50180.98180.980.95%2,282,742
Jan 27, 2026182.50183.19178.75179.27179.27-1.61%2,434,158
Jan 23, 2026184.80184.80181.50182.21182.21-1.40%1,910,693
Jan 22, 2026190.00190.46184.31184.80184.80-1.35%2,568,768
Jan 21, 2026180.19189.29178.20187.32187.324.30%9,384,918
Jan 20, 2026186.65186.65177.85179.59179.59-3.06%8,022,194
Jan 19, 2026186.90188.27183.86185.26185.26-0.88%2,187,391
Jan 16, 2026192.84195.13186.50186.90186.90-2.61%3,113,842
Jan 14, 2026192.74195.70191.50191.91191.91-0.28%2,019,407
Jan 13, 2026191.11193.11189.67192.44192.440.96%1,562,553
Jan 12, 2026195.00195.00187.05190.61190.61-2.00%2,705,937
Jan 9, 2026193.60195.47191.94194.50194.500.32%1,202,097
Jan 8, 2026197.33197.50192.25193.87193.87-1.77%1,755,680
Jan 7, 2026200.00200.00196.00197.36197.36-1.32%1,668,172
Jan 6, 2026198.20200.50196.50200.00200.000.88%1,777,179
Jan 5, 2026199.00201.00196.73198.26198.26-0.22%1,590,220
Jan 2, 2026196.50199.23195.75198.69198.691.10%1,173,009
Jan 1, 2026197.80197.80195.85196.53196.53-0.46%737,500
Dec 31, 2025196.00197.99195.02197.43197.430.61%1,231,741
Dec 30, 2025195.80199.00193.91196.24196.24-0.13%1,752,601
Dec 29, 2025198.49199.07195.19196.49196.49-1.01%1,169,520
Dec 26, 2025195.35199.29193.60198.49198.491.61%2,634,549
Dec 24, 2025194.75196.20193.58195.35195.350.34%1,282,377
Dec 23, 2025196.90196.90194.11194.68194.68-0.79%1,596,298
Dec 22, 2025195.10197.00194.47196.24196.241.24%1,615,170
Dec 19, 2025190.95195.00190.40193.83193.832.18%2,656,567
Dec 18, 2025191.87191.87188.20189.69189.69-1.19%1,652,069
Dec 17, 2025190.99192.30190.30191.97191.970.75%1,788,646
Dec 16, 2025190.90192.43189.70190.54190.54-0.12%1,680,061
Dec 15, 2025194.43194.47190.56190.76190.76-1.48%2,207,222
Dec 12, 2025192.85194.45192.05193.63193.631.19%4,364,097
Dec 11, 2025192.00192.85190.35191.36191.36-0.15%2,829,478
Dec 10, 2025200.00200.69190.40191.65191.65-3.70%9,936,249
Dec 9, 2025204.80205.39194.00199.02199.02-3.13%9,405,038
Dec 8, 2025206.49207.50205.00205.45205.45-0.22%2,805,913
Dec 5, 2025211.50211.99205.20205.91205.91-0.87%10,737,290
Dec 4, 2025207.67208.58206.10207.72207.720.02%1,225,163
Dec 3, 2025207.00208.68206.75207.67207.670.16%858,769
Dec 2, 2025208.88210.09206.55207.34207.34-0.74%1,163,429
Dec 1, 2025208.60210.26207.70208.88208.880.09%1,033,124
Nov 28, 2025211.90211.90208.20208.70208.70-1.38%1,555,261
Nov 27, 2025208.50212.31205.71211.61211.611.08%3,273,019
Nov 26, 2025207.35210.10206.85209.35209.350.90%1,475,704
Nov 25, 2025209.50209.50206.62207.48207.48-0.62%1,787,943
Nov 24, 2025209.49209.70206.20208.78208.780.06%1,483,957
Nov 21, 2025209.44209.89203.95208.66208.66-0.54%1,352,947
Nov 20, 2025209.00212.30208.74209.80209.800.15%3,236,999
Nov 19, 2025207.28210.50206.75209.48209.481.06%1,533,095
Nov 18, 2025209.92210.75206.50207.29207.29-1.25%1,566,686
Nov 17, 2025209.34212.99208.60209.92209.920.35%1,974,273
Nov 14, 2025209.56210.30208.00209.18209.18-0.21%1,464,302
Nov 13, 2025207.91210.00207.26209.62209.620.78%1,326,283
Nov 12, 2025208.02209.99207.00208.00208.000.18%1,364,303
Nov 11, 2025205.00208.14204.73207.62207.620.97%1,697,731
Nov 10, 2025209.00209.66205.30205.63205.63-1.10%2,919,749
Nov 7, 2025210.72210.98207.66207.91207.91-1.46%2,526,213
Nov 6, 2025214.80215.00210.46210.98210.98-1.82%2,278,584
Nov 4, 2025216.75217.51214.50214.90214.90-0.83%1,638,488
Nov 3, 2025218.20218.20215.85216.69216.69-0.09%1,376,958
Oct 31, 2025218.00218.74214.64216.88216.88-0.60%4,399,295
Oct 30, 2025219.00221.00217.04218.18218.18-0.38%2,925,524
Oct 29, 2025221.00222.25218.55219.01219.01-0.42%2,664,162
Oct 28, 2025220.00223.20219.33219.93219.93-0.03%2,189,568
Oct 27, 2025224.77226.63219.70220.00220.00-0.87%5,625,948
Oct 24, 2025222.30224.90218.00221.94221.940.53%7,792,472
Oct 23, 2025226.50226.59220.30220.76220.76-1.56%2,100,701
Oct 21, 2025221.59225.22220.36224.26224.262.21%2,017,106
Oct 20, 2025218.20221.39217.58219.41219.411.05%1,642,622
Oct 17, 2025217.80219.48215.50217.13217.130.07%1,552,277
Oct 16, 2025218.32219.25214.60216.97216.97-0.26%1,900,905
Oct 15, 2025210.25218.35208.25217.54217.543.48%4,310,810
Oct 14, 2025213.00213.16209.63210.22210.22-1.24%2,100,423