Skip to main content
ITC Hotels Limited (NSE:ITCHOTELS)
India flag India · Delayed Price · Currency is INR
160.09
+2.15 (1.36%)
Apr 29, 2026, 3:30 PM IST

ITC Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026158.70161.07158.00159.92-1.25%1,420,939
Apr 28, 2026160.65161.10157.56157.94157.94-1.72%2,377,167
Apr 27, 2026160.00162.08158.57160.70160.701.50%2,002,244
Apr 24, 2026161.14161.70157.13158.33158.33-1.38%2,107,173
Apr 23, 2026162.75163.52160.20160.54160.54-1.83%2,382,835
Apr 22, 2026165.70166.28162.40163.54163.54-0.91%2,763,309
Apr 21, 2026162.60167.50161.49165.05165.051.79%4,730,552
Apr 20, 2026162.52164.15159.42162.14162.14-0.23%3,273,271
Apr 17, 2026162.70164.00161.25162.52162.520.37%3,773,611
Apr 16, 2026163.97164.66161.13161.92161.92-0.20%4,630,530
Apr 15, 2026157.50163.70156.54162.25162.255.02%5,787,975
Apr 13, 2026151.99154.95149.30154.49154.49-0.32%4,249,732
Apr 10, 2026152.90155.75151.47154.99154.992.39%5,131,613
Apr 9, 2026151.97154.90150.03151.37151.37-0.38%6,702,927
Apr 8, 2026154.00154.79150.30151.94151.943.52%35,631,210
Apr 7, 2026149.00149.00143.92146.78146.78-1.95%15,614,620
Apr 6, 2026147.50152.34144.50149.70149.701.09%7,932,298
Apr 2, 2026144.80148.60141.73148.09148.090.47%2,812,224
Apr 1, 2026143.01148.61142.38147.39147.396.91%4,096,189
Mar 30, 2026140.00141.70137.30137.87137.87-2.75%7,519,015
Mar 27, 2026148.50148.90140.00141.77141.77-4.67%8,685,272
Mar 25, 2026148.00154.17147.31148.72148.722.37%11,576,390
Mar 24, 2026145.00147.69138.96145.27145.273.68%8,908,183
Mar 23, 2026147.86147.86139.10140.11140.11-5.97%9,802,612
Mar 20, 2026154.00155.75147.00149.01149.01-2.42%17,577,840
Mar 19, 2026156.00156.65152.05152.70152.70-3.59%4,588,622
Mar 18, 2026151.00160.99150.72158.39158.395.05%11,491,456
Mar 17, 2026154.41154.89150.05150.78150.78-2.56%6,584,978
Mar 16, 2026152.00156.75146.25154.74154.741.06%9,024,730
Mar 13, 2026157.96158.40151.72153.12153.12-3.06%4,285,565
Mar 12, 2026161.75161.80156.60157.96157.96-2.57%5,350,511
Mar 11, 2026163.88165.00161.45162.12162.12-1.07%3,521,592
Mar 10, 2026166.00166.00163.17163.88163.88-0.17%3,056,188
Mar 9, 2026164.00164.99160.45164.16164.16-1.89%3,985,890
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