India markets closed

ITC Limited (ITC.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
208.55-1.15 (-0.55%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021208.00210.00207.20208.55208.551,73,23,590
04-Mar-2021208.80211.30207.60209.70209.702,48,99,212
03-Mar-2021212.00212.00208.80209.95209.952,08,46,117
02-Mar-2021207.00210.80206.50209.90209.902,56,04,169
01-Mar-2021205.45207.75204.05206.90206.901,62,25,536
26-Feb-2021207.25208.00203.00203.85203.854,34,29,293
25-Feb-2021209.50211.20208.80209.15209.152,59,54,142
24-Feb-2021209.10209.80206.50208.85208.851,31,60,617
23-Feb-2021208.00210.55207.00208.50208.502,66,75,953
22-Feb-2021212.00212.00206.00207.05207.055,15,46,288
22-Feb-20215 Dividend
19-Feb-2021218.85218.90214.00215.95210.952,81,25,203
18-Feb-2021218.20220.60217.90218.85213.782,40,70,563
17-Feb-2021217.60218.40216.55217.75212.711,98,50,516
16-Feb-2021219.05221.80217.25218.25213.202,91,48,891
15-Feb-2021218.45221.00217.50218.60213.543,17,76,555
12-Feb-2021225.75225.75215.80217.45212.4211,05,68,108
11-Feb-2021229.00229.30224.50226.45221.214,36,31,374
10-Feb-2021229.00231.10223.10227.55222.284,72,83,127
09-Feb-2021234.60239.20228.20229.00223.707,06,55,961
08-Feb-2021237.50238.05231.50233.10227.704,14,95,834
05-Feb-2021232.15238.85227.25234.35228.9212,54,90,301
04-Feb-2021216.10231.40216.00229.95224.6310,58,18,897
03-Feb-2021221.50222.00215.70216.75211.735,36,43,263
02-Feb-2021220.00223.50217.00218.20213.154,84,57,781
01-Feb-2021204.00217.95201.80215.95210.955,77,44,414
29-Jan-2021208.55208.80202.35203.25198.542,37,64,654
28-Jan-2021209.25211.00205.75206.60201.822,21,31,983
27-Jan-2021208.00212.65207.10210.65205.774,84,71,357
25-Jan-2021212.00212.50206.85207.80202.992,49,67,899
22-Jan-2021214.00214.75209.15210.70205.822,47,12,182
21-Jan-2021219.00219.50212.20213.70208.752,89,99,164
20-Jan-2021218.50219.00215.70217.65212.614,46,72,447
19-Jan-2021221.00221.70217.50218.85213.783,17,85,089
18-Jan-2021218.40222.00214.60219.75214.666,76,07,822
15-Jan-2021214.90218.50211.20217.85212.815,83,21,158
14-Jan-2021212.00216.50211.60214.15209.194,83,04,263
13-Jan-2021207.45213.00205.25211.25206.366,39,25,996
12-Jan-2021203.00206.90201.60206.45201.673,56,17,404
11-Jan-2021204.00206.10201.25202.50197.814,29,70,983
08-Jan-2021204.35206.00200.25201.50196.835,64,27,360
07-Jan-2021206.10207.60202.10202.80198.103,49,52,401
06-Jan-2021211.45211.50204.50205.40200.644,90,67,837
05-Jan-2021212.45213.25210.60211.45206.551,80,24,083
04-Jan-2021214.00216.00212.10213.40208.462,68,91,799
01-Jan-2021209.90214.20209.30213.85208.901,95,27,333
31-Dec-2020210.55211.30208.55209.00204.161,82,45,270
30-Dec-2020212.70213.50209.55211.15206.261,89,25,262
29-Dec-2020210.50213.50210.10211.55206.652,65,46,469
28-Dec-2020209.00210.20207.85209.50204.651,57,41,000
24-Dec-2020210.00210.65205.60208.60203.772,27,68,284
23-Dec-2020203.00208.25202.00207.75202.942,36,95,667
22-Dec-2020203.10206.25196.90203.40198.694,09,86,353
21-Dec-2020214.50214.70199.15202.95198.254,18,34,797
18-Dec-2020213.10215.95209.75214.50209.532,37,75,053
17-Dec-2020214.20215.10211.25213.05208.122,23,86,185
16-Dec-2020213.75215.55213.50214.00209.051,95,51,630
15-Dec-2020215.25216.40211.60213.55208.612,32,55,609
14-Dec-2020217.95218.60215.00215.90210.902,69,90,063
11-Dec-2020214.45217.95213.35216.30211.296,03,22,445
10-Dec-2020206.65213.65203.15212.70207.786,52,27,495
09-Dec-2020205.00207.80204.65205.40200.643,96,84,395
08-Dec-2020203.90204.70199.55202.45197.763,08,53,963
07-Dec-2020198.20203.75197.60203.15198.453,56,93,450
04-Dec-2020196.85199.35196.50198.20193.612,21,52,332
03-Dec-2020197.20197.20194.55196.20191.662,80,09,042
02-Dec-2020195.00198.75193.55195.95191.412,84,25,948
01-Dec-2020195.00196.35192.40194.40189.901,58,93,346
27-Nov-2020194.45195.75193.20193.65189.173,13,85,396
26-Nov-2020195.10195.85192.55194.80190.292,42,22,956
25-Nov-2020196.00197.95192.50193.85189.364,16,59,179
24-Nov-2020190.60196.45190.60195.55191.024,54,11,815
23-Nov-2020192.00192.50188.65190.85186.432,31,80,456
20-Nov-2020188.80192.00186.05191.70187.264,53,07,312
19-Nov-2020182.80191.80182.70187.90183.554,89,84,610
18-Nov-2020186.80188.45182.75184.05179.792,65,95,992
17-Nov-2020189.00189.40186.40187.35183.012,09,50,589
14-Nov-2020------
13-Nov-2020187.20188.80185.55187.10182.772,81,98,725
12-Nov-2020185.20188.75183.85188.00183.654,63,67,792
11-Nov-2020179.60185.90178.60185.30181.016,33,18,644
10-Nov-2020175.00179.55171.85178.35174.225,74,59,436
09-Nov-2020173.95177.30171.85172.80168.803,52,86,484
06-Nov-2020176.50177.20173.40173.95169.923,42,52,005
05-Nov-2020171.25175.00170.20174.75170.702,69,97,641
04-Nov-2020170.05171.80168.20169.80165.871,88,08,819
03-Nov-2020167.20170.75167.10170.10166.162,26,02,903
02-Nov-2020166.80167.20164.45166.75162.891,43,70,649
30-Oct-2020164.00166.80163.35165.25161.421,63,47,325
29-Oct-2020165.00165.95163.45163.85160.062,10,07,139
28-Oct-2020168.50168.50165.00165.50161.671,68,20,774
27-Oct-2020168.50169.30166.75167.20163.334,58,85,092
26-Oct-2020171.50171.60168.25168.55164.651,60,80,575
23-Oct-2020168.95171.00167.75170.75166.802,01,45,584
22-Oct-2020167.55169.10167.00168.55164.652,20,44,107
21-Oct-2020168.15168.90166.60167.65163.771,64,78,833
20-Oct-2020168.00168.30166.70167.45163.571,61,48,741
19-Oct-2020166.80168.90166.15168.25164.351,90,16,521
16-Oct-2020165.50166.80163.80165.70161.862,02,27,056
15-Oct-2020167.70167.80164.55165.05161.232,71,16,799
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...