India markets close in 3 hours 31 minutes

ITC Limited (ITC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
206.30-2.85 (-1.36%)
As of 11:59AM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021207.95207.95205.85206.30206.306,04,370
25-Feb-2021209.80211.20208.90209.15209.1523,19,664
24-Feb-2021209.00209.80200.20208.65208.6534,56,519
23-Feb-2021207.55210.55206.90208.50208.5016,77,820
22-Feb-2021211.60212.25206.00207.10207.1017,77,226
22-Feb-20215 Dividend
19-Feb-2021218.90219.00213.90215.95210.9518,69,626
18-Feb-2021217.85220.65217.85218.90213.836,54,901
17-Feb-2021218.30218.40216.60217.65212.617,45,784
16-Feb-2021220.00221.80217.30218.25213.2022,71,194
15-Feb-2021219.70221.00217.50218.65213.5913,56,457
12-Feb-2021225.95225.95215.80217.45212.4234,10,440
11-Feb-2021229.20229.30224.50226.45221.2126,04,153
10-Feb-2021229.00231.00223.10227.65222.3815,93,034
09-Feb-2021234.45239.15228.30229.00223.7023,75,542
08-Feb-2021237.90238.00231.50233.10227.7014,50,856
05-Feb-2021232.00238.80227.25234.25228.8368,76,919
04-Feb-2021216.70231.45216.00230.00224.6751,81,623
03-Feb-2021221.50222.00215.65216.75211.7324,93,081
02-Feb-2021219.95223.40216.90218.20213.1535,51,195
01-Feb-2021205.00217.85201.80215.95210.9523,59,184
29-Jan-2021208.15208.70202.45203.25198.549,01,070
28-Jan-2021208.25210.95205.35206.50201.7225,60,320
27-Jan-2021207.90212.60207.00210.70205.8232,10,494
25-Jan-2021212.45212.45206.90207.90203.098,69,425
22-Jan-2021213.85215.00209.10210.65205.7710,61,063
21-Jan-2021218.50219.45212.30213.65208.7010,44,413
20-Jan-2021219.00219.00215.75217.60212.5620,94,596
19-Jan-2021221.00221.60217.65218.90213.8311,39,773
18-Jan-2021218.10221.95214.60219.55214.4746,73,635
15-Jan-2021215.00218.55211.30217.90212.8521,73,381
14-Jan-2021212.90216.40212.00214.10209.1445,09,860
13-Jan-2021207.85213.00205.25211.25206.3629,65,389
12-Jan-2021202.60206.90202.00206.40201.6210,94,684
11-Jan-2021203.60206.00201.30202.45197.7630,80,596
08-Jan-2021204.00206.00200.30201.55196.8817,32,160
07-Jan-2021205.80207.55202.15202.75198.0628,55,957
06-Jan-2021211.00211.60204.35205.45200.6935,87,679
05-Jan-2021212.00213.25210.60211.50206.6013,95,577
04-Jan-2021213.95216.00212.00213.40208.4621,81,422
01-Jan-2021210.00214.20209.30213.85208.9018,31,530
31-Dec-2020211.00211.25208.55209.00204.166,20,996
30-Dec-2020213.00213.35209.60211.10206.2114,96,633
29-Dec-2020210.80213.50209.50211.55206.6519,30,582
28-Dec-2020208.70210.50207.85209.50204.6513,66,582
24-Dec-2020210.00210.65205.75208.60203.777,70,083
23-Dec-2020203.70208.00202.10207.70202.898,25,745
22-Dec-2020202.20206.20196.90203.35198.6447,68,058
21-Dec-2020214.10214.50198.55202.95198.2555,36,504
18-Dec-2020212.90215.95209.75214.50209.539,32,353
17-Dec-2020214.50214.75211.30213.00208.0716,83,054
16-Dec-2020213.80215.65213.50214.35209.398,03,324
15-Dec-2020215.35216.30211.55213.40208.4623,64,605
14-Dec-2020218.00218.50214.95215.90210.9013,25,096
11-Dec-2020214.00217.85213.35216.20211.1938,93,719
10-Dec-2020207.00213.55203.10212.70207.7825,17,250
09-Dec-2020204.60207.70204.60205.35200.6027,84,923
08-Dec-2020204.35204.75199.70202.45197.7611,24,395
07-Dec-2020198.65203.75197.65203.10198.4014,55,585
04-Dec-2020196.75199.30196.45198.15193.5622,21,957
03-Dec-2020196.85197.35194.60196.25191.7119,79,632
02-Dec-2020195.00198.70193.60195.90191.3624,34,056
01-Dec-2020194.50196.25192.40194.45189.9514,28,072
27-Nov-2020194.90195.70193.25193.70189.2216,92,524
26-Nov-2020195.40195.90192.55194.80190.298,67,674
25-Nov-2020195.50198.00192.55193.70189.2219,40,607
24-Nov-2020191.00196.40190.90195.45190.9214,61,650
23-Nov-2020192.00192.50188.70190.80186.389,35,989
20-Nov-2020188.15191.95186.05191.60187.1621,83,495
19-Nov-2020183.00191.70182.80187.85183.5041,65,066
18-Nov-2020186.75188.35182.80184.05179.799,91,709
17-Nov-2020188.70189.35186.40187.30182.9616,83,426
14-Nov-2020------
13-Nov-2020187.00188.75185.70187.05182.7218,31,490
12-Nov-2020185.20188.80183.95187.90183.5519,60,969
11-Nov-2020179.60185.75178.55185.25180.9649,77,233
10-Nov-2020174.95179.50171.90178.35174.2251,94,786
09-Nov-2020173.95177.20171.75172.80168.8027,49,148
06-Nov-2020176.55177.20173.40173.95169.9223,35,628
05-Nov-2020170.55175.05170.20174.80170.759,41,290
04-Nov-2020170.00171.80168.10169.70165.7712,56,942
03-Nov-2020167.60170.75167.10170.10166.167,04,326
02-Nov-2020165.75167.05164.40166.70162.8410,74,879
30-Oct-2020164.30166.75163.45165.25161.4211,25,563
29-Oct-2020164.10166.00163.40163.85160.0612,05,060
28-Oct-2020168.25168.25165.05165.55161.7221,67,706
27-Oct-2020168.35169.25166.80167.20163.3312,12,248
26-Oct-2020171.00171.50168.30168.55164.654,78,090
23-Oct-2020168.95170.95167.75170.70166.7513,36,565
22-Oct-2020167.65169.00166.90168.55164.658,58,531
21-Oct-2020168.30168.80166.60167.65163.779,36,421
20-Oct-2020168.70168.70166.75167.50163.627,44,293
19-Oct-2020166.95168.95166.20168.30164.4011,91,020
16-Oct-2020165.10166.75163.80165.75161.9112,85,221
15-Oct-2020167.90168.00164.50165.05161.2332,98,083
14-Oct-2020170.15170.85167.10167.85163.9615,34,134
13-Oct-2020172.85174.80169.55170.20166.2620,55,419
12-Oct-2020169.95175.20169.95172.20168.2137,54,774
09-Oct-2020167.50168.95166.40167.85163.9612,73,927
08-Oct-2020170.25170.40167.00167.20163.3312,70,186
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...