Australia markets closed

ITC Limited (ITC.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
440.00+2.45 (+0.56%)
At close: 03:29PM IST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024439.25443.30436.40440.00440.0014,773,975
25 Apr 2024431.00438.30429.00437.55437.5529,211,997
24 Apr 2024429.25430.80428.30428.90428.905,845,170
23 Apr 2024425.30430.50425.10429.20429.2012,021,404
22 Apr 2024427.00427.60423.35425.30425.307,112,139
19 Apr 2024418.00426.25416.00424.75424.7516,582,634
18 Apr 2024426.00426.90417.65418.85418.8521,312,388
16 Apr 2024423.25427.00423.20425.90425.909,973,638
15 Apr 2024428.00429.15422.90425.90425.908,746,243
12 Apr 2024435.00435.75428.30430.10430.1018,088,372
10 Apr 2024428.30437.80425.75436.95436.9514,008,124
09 Apr 2024430.45431.50425.55426.35426.356,708,894
08 Apr 2024428.30431.40427.75429.10429.108,516,632
05 Apr 2024422.50431.70419.95427.55427.5516,147,032
04 Apr 2024425.55427.35419.90422.75422.7518,358,410
03 Apr 2024426.00428.80421.00425.20425.2012,664,520
02 Apr 2024428.70428.70424.60425.85425.858,853,678
01 Apr 2024429.10431.35425.75426.70426.709,382,308
28 Mar 2024428.00433.25427.00428.35428.3527,933,211
27 Mar 2024427.00428.90426.45428.00428.0012,227,545
26 Mar 2024425.55429.20425.55427.65427.6510,274,145
22 Mar 2024421.25429.65421.25428.60428.6038,861,818
21 Mar 2024419.00422.00416.20421.25421.2519,227,982
20 Mar 2024410.00416.65409.55415.70415.7019,609,321
19 Mar 2024418.00419.55408.70409.55409.5520,994,563
18 Mar 2024419.00420.70416.90417.45417.4515,933,704
15 Mar 2024417.20428.55415.25419.10419.1073,253,754
14 Mar 2024421.95425.50418.00419.65419.6530,764,728
13 Mar 2024435.00438.00421.15422.45422.45101,612,428
12 Mar 2024406.50406.50399.35404.45404.4534,882,639
11 Mar 2024416.80418.30408.00409.40409.4017,620,081
07 Mar 2024407.85414.95403.65413.55413.5523,020,545
06 Mar 2024406.50409.95400.70407.85407.8511,106,855
05 Mar 2024409.65411.40403.95406.15406.159,733,507
04 Mar 2024412.25412.95408.45409.10409.106,840,352
01 Mar 2024408.90413.15407.50409.50409.5012,395,632
29 Feb 2024409.00411.05404.50406.30406.3014,895,144
28 Feb 2024411.15412.35406.80408.30408.308,617,768
27 Feb 2024410.00412.75408.55411.15411.157,783,743
26 Feb 2024411.10413.05407.30409.20409.207,982,145
23 Feb 2024415.90415.90410.50411.40411.4011,147,636
22 Feb 2024406.90415.15403.45414.45414.4518,604,659
21 Feb 2024407.00410.10401.30403.35403.3519,414,653
20 Feb 2024410.45410.45404.30406.10406.1014,084,218
19 Feb 2024405.00412.75404.60409.25409.2516,949,793
16 Feb 2024405.00409.55399.40404.60404.6037,518,847
15 Feb 2024413.00414.55403.15403.90403.9020,383,983
14 Feb 2024406.00412.25404.40411.55411.5512,150,077
13 Feb 2024406.90410.80403.30406.75406.7515,606,705
12 Feb 2024417.55418.00406.05406.85406.8510,906,914
09 Feb 2024410.10424.20408.60415.50415.5032,283,965
08 Feb 2024429.00429.10408.60414.55414.5548,183,882
08 Feb 20246.25 Dividend
07 Feb 2024435.00435.00430.80431.80425.5512,880,824
06 Feb 2024440.00440.90429.50431.40425.1618,764,371
05 Feb 2024442.00443.65436.55438.05431.7112,041,897
02 Feb 2024445.00447.20439.50440.10433.7317,156,021
01 Feb 2024442.00447.75439.30442.90436.4919,165,409
31 Jan 2024440.00442.50438.70441.55435.1619,882,944
30 Jan 2024447.00453.70437.40438.05431.7143,514,448
29 Jan 2024455.90457.25447.50449.80443.2917,869,152
25 Jan 2024463.55464.95452.10455.65449.0519,677,700
24 Jan 2024460.10467.40458.10463.60456.8921,626,183
23 Jan 2024473.75473.75456.40459.30452.658,404,513
19 Jan 2024468.55473.00466.40471.50464.6812,203,322
18 Jan 2024465.25467.85454.55465.50458.769,143,784
17 Jan 2024471.40477.00465.20466.60459.8511,108,698
16 Jan 2024467.80475.00464.25472.30465.4612,066,347
15 Jan 2024470.00470.50466.10467.60460.836,902,156
12 Jan 2024463.25467.70460.35466.70459.949,354,326
11 Jan 2024464.10466.55461.10462.65455.956,534,775
10 Jan 2024464.55466.75460.05463.30456.595,896,123
09 Jan 2024467.50469.95463.65464.55457.835,696,780
08 Jan 2024475.00475.50464.55465.50458.768,003,177
05 Jan 2024479.40479.40472.00473.95467.099,209,405
04 Jan 2024480.00481.45474.20476.40469.5011,786,959
03 Jan 2024470.25480.70469.35477.25470.3424,036,012
02 Jan 2024470.00471.35463.60470.35463.5410,519,771
01 Jan 2024463.50469.95462.65468.05461.289,346,277
29 Dec 2023464.10467.90461.35462.10455.4112,888,266
28 Dec 2023457.20464.70456.10464.10457.3820,696,101
27 Dec 2023457.00458.50453.75457.10450.487,543,383
26 Dec 2023456.05458.90454.70456.45449.845,871,301
22 Dec 2023453.00455.90450.55455.20448.6111,026,317
21 Dec 2023449.00453.75444.45451.45444.9211,154,625
20 Dec 2023459.00459.25449.30451.00444.4710,367,665
19 Dec 2023453.35458.00452.05456.10449.5010,268,755
18 Dec 2023455.00456.00450.35451.65445.1112,027,620
15 Dec 2023461.90462.95455.00458.20451.5715,789,845
14 Dec 2023460.00461.00449.45460.10453.4414,370,803
13 Dec 2023456.30458.85453.10455.65449.0511,283,868
12 Dec 2023454.20460.00452.35453.10446.5410,158,101
11 Dec 2023451.50453.60449.30452.45445.906,599,973
08 Dec 2023459.95461.60448.50449.15442.6518,667,895
07 Dec 2023464.75464.80457.40458.10451.4711,310,918
06 Dec 2023453.90464.50452.10463.25456.5420,417,559
05 Dec 2023455.00457.80450.10451.75445.2112,136,292
04 Dec 2023455.00456.40451.00454.05447.4812,800,220
01 Dec 2023437.90450.95437.40449.80443.2919,336,856
30 Nov 2023436.70438.45434.50435.80429.4915,127,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...