ITC Limited (NSE:ITC)
India · Delayed Price · Currency is INR 350.05
-13.80 (-3.79%)
At close: Jan 2, 2026
ITC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 360.00 | 360.00 | 345.25 | 350.05 | 350.05 | -3.79% | 118,790,300 |
| Jan 1, 2026 | 402.70 | 402.70 | 362.70 | 363.85 | 363.85 | -9.71% | 282,626,700 |
| Dec 31, 2025 | 401.10 | 403.75 | 400.85 | 403.00 | 403.00 | 0.60% | 9,945,109 |
| Dec 30, 2025 | 403.00 | 403.45 | 400.30 | 400.60 | 400.60 | -0.50% | 12,340,520 |
| Dec 29, 2025 | 404.10 | 404.80 | 401.45 | 402.60 | 402.60 | -0.38% | 6,647,710 |
| Dec 26, 2025 | 406.50 | 407.15 | 403.85 | 404.15 | 404.15 | -0.60% | 3,152,453 |
| Dec 24, 2025 | 407.95 | 409.50 | 405.65 | 406.60 | 406.60 | -0.18% | 5,777,430 |
| Dec 23, 2025 | 402.50 | 408.90 | 401.80 | 407.35 | 407.35 | 1.15% | 10,081,990 |
| Dec 22, 2025 | 401.60 | 403.65 | 401.20 | 402.70 | 402.70 | 0.41% | 6,847,871 |
| Dec 19, 2025 | 400.25 | 402.65 | 400.25 | 401.05 | 401.05 | 0.16% | 10,654,830 |
| Dec 18, 2025 | 400.00 | 401.95 | 399.85 | 400.40 | 400.40 | 0.15% | 7,227,668 |
| Dec 17, 2025 | 401.00 | 403.10 | 399.10 | 399.80 | 399.80 | -0.47% | 8,087,490 |
| Dec 16, 2025 | 401.40 | 405.75 | 401.05 | 401.70 | 401.70 | -0.15% | 12,347,380 |
| Dec 15, 2025 | 400.10 | 403.35 | 399.50 | 402.30 | 402.30 | 0.55% | 7,756,564 |
| Dec 12, 2025 | 402.90 | 404.00 | 399.85 | 400.10 | 400.10 | -0.69% | 12,407,510 |
| Dec 11, 2025 | 403.15 | 404.00 | 401.10 | 402.90 | 402.90 | -0.06% | 6,980,147 |
| Dec 10, 2025 | 401.10 | 404.40 | 401.00 | 403.15 | 403.15 | 0.52% | 6,969,146 |
| Dec 9, 2025 | 402.00 | 404.50 | 400.00 | 401.05 | 401.05 | -0.31% | 9,426,717 |
| Dec 8, 2025 | 404.95 | 405.25 | 400.55 | 402.30 | 402.30 | -0.65% | 6,056,866 |
| 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 |