India markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.11%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 208.00 | 210.00 | 207.20 | 208.55 | 208.55 | 1,73,23,590 |
| 04-Mar-2021 | 208.80 | 211.30 | 207.60 | 209.70 | 209.70 | 2,48,99,212 |
| 03-Mar-2021 | 212.00 | 212.00 | 208.80 | 209.95 | 209.95 | 2,08,46,117 |
| 02-Mar-2021 | 207.00 | 210.80 | 206.50 | 209.90 | 209.90 | 2,56,04,169 |
| 01-Mar-2021 | 205.45 | 207.75 | 204.05 | 206.90 | 206.90 | 1,62,25,536 |
| 26-Feb-2021 | 207.25 | 208.00 | 203.00 | 203.85 | 203.85 | 4,34,29,293 |
| 25-Feb-2021 | 209.50 | 211.20 | 208.80 | 209.15 | 209.15 | 2,59,54,142 |
| 24-Feb-2021 | 209.10 | 209.80 | 206.50 | 208.85 | 208.85 | 1,31,60,617 |
| 23-Feb-2021 | 208.00 | 210.55 | 207.00 | 208.50 | 208.50 | 2,66,75,953 |
| 22-Feb-2021 | 212.00 | 212.00 | 206.00 | 207.05 | 207.05 | 5,15,46,288 |
| 22-Feb-2021 | 5 Dividend | |||||
| 19-Feb-2021 | 218.85 | 218.90 | 214.00 | 215.95 | 210.95 | 2,81,25,203 |
| 18-Feb-2021 | 218.20 | 220.60 | 217.90 | 218.85 | 213.78 | 2,40,70,563 |
| 17-Feb-2021 | 217.60 | 218.40 | 216.55 | 217.75 | 212.71 | 1,98,50,516 |
| 16-Feb-2021 | 219.05 | 221.80 | 217.25 | 218.25 | 213.20 | 2,91,48,891 |
| 15-Feb-2021 | 218.45 | 221.00 | 217.50 | 218.60 | 213.54 | 3,17,76,555 |
| 12-Feb-2021 | 225.75 | 225.75 | 215.80 | 217.45 | 212.42 | 11,05,68,108 |
| 11-Feb-2021 | 229.00 | 229.30 | 224.50 | 226.45 | 221.21 | 4,36,31,374 |
| 10-Feb-2021 | 229.00 | 231.10 | 223.10 | 227.55 | 222.28 | 4,72,83,127 |
| 09-Feb-2021 | 234.60 | 239.20 | 228.20 | 229.00 | 223.70 | 7,06,55,961 |
| 08-Feb-2021 | 237.50 | 238.05 | 231.50 | 233.10 | 227.70 | 4,14,95,834 |
| 05-Feb-2021 | 232.15 | 238.85 | 227.25 | 234.35 | 228.92 | 12,54,90,301 |
| 04-Feb-2021 | 216.10 | 231.40 | 216.00 | 229.95 | 224.63 | 10,58,18,897 |
| 03-Feb-2021 | 221.50 | 222.00 | 215.70 | 216.75 | 211.73 | 5,36,43,263 |
| 02-Feb-2021 | 220.00 | 223.50 | 217.00 | 218.20 | 213.15 | 4,84,57,781 |
| 01-Feb-2021 | 204.00 | 217.95 | 201.80 | 215.95 | 210.95 | 5,77,44,414 |
| 29-Jan-2021 | 208.55 | 208.80 | 202.35 | 203.25 | 198.54 | 2,37,64,654 |
| 28-Jan-2021 | 209.25 | 211.00 | 205.75 | 206.60 | 201.82 | 2,21,31,983 |
| 27-Jan-2021 | 208.00 | 212.65 | 207.10 | 210.65 | 205.77 | 4,84,71,357 |
| 25-Jan-2021 | 212.00 | 212.50 | 206.85 | 207.80 | 202.99 | 2,49,67,899 |
| 22-Jan-2021 | 214.00 | 214.75 | 209.15 | 210.70 | 205.82 | 2,47,12,182 |
| 21-Jan-2021 | 219.00 | 219.50 | 212.20 | 213.70 | 208.75 | 2,89,99,164 |
| 20-Jan-2021 | 218.50 | 219.00 | 215.70 | 217.65 | 212.61 | 4,46,72,447 |
| 19-Jan-2021 | 221.00 | 221.70 | 217.50 | 218.85 | 213.78 | 3,17,85,089 |
| 18-Jan-2021 | 218.40 | 222.00 | 214.60 | 219.75 | 214.66 | 6,76,07,822 |
| 15-Jan-2021 | 214.90 | 218.50 | 211.20 | 217.85 | 212.81 | 5,83,21,158 |
| 14-Jan-2021 | 212.00 | 216.50 | 211.60 | 214.15 | 209.19 | 4,83,04,263 |
| 13-Jan-2021 | 207.45 | 213.00 | 205.25 | 211.25 | 206.36 | 6,39,25,996 |
| 12-Jan-2021 | 203.00 | 206.90 | 201.60 | 206.45 | 201.67 | 3,56,17,404 |
| 11-Jan-2021 | 204.00 | 206.10 | 201.25 | 202.50 | 197.81 | 4,29,70,983 |
| 08-Jan-2021 | 204.35 | 206.00 | 200.25 | 201.50 | 196.83 | 5,64,27,360 |
| 07-Jan-2021 | 206.10 | 207.60 | 202.10 | 202.80 | 198.10 | 3,49,52,401 |
| 06-Jan-2021 | 211.45 | 211.50 | 204.50 | 205.40 | 200.64 | 4,90,67,837 |
| 05-Jan-2021 | 212.45 | 213.25 | 210.60 | 211.45 | 206.55 | 1,80,24,083 |
| 04-Jan-2021 | 214.00 | 216.00 | 212.10 | 213.40 | 208.46 | 2,68,91,799 |
| 01-Jan-2021 | 209.90 | 214.20 | 209.30 | 213.85 | 208.90 | 1,95,27,333 |
| 31-Dec-2020 | 210.55 | 211.30 | 208.55 | 209.00 | 204.16 | 1,82,45,270 |
| 30-Dec-2020 | 212.70 | 213.50 | 209.55 | 211.15 | 206.26 | 1,89,25,262 |
| 29-Dec-2020 | 210.50 | 213.50 | 210.10 | 211.55 | 206.65 | 2,65,46,469 |
| 28-Dec-2020 | 209.00 | 210.20 | 207.85 | 209.50 | 204.65 | 1,57,41,000 |
| 24-Dec-2020 | 210.00 | 210.65 | 205.60 | 208.60 | 203.77 | 2,27,68,284 |
| 23-Dec-2020 | 203.00 | 208.25 | 202.00 | 207.75 | 202.94 | 2,36,95,667 |
| 22-Dec-2020 | 203.10 | 206.25 | 196.90 | 203.40 | 198.69 | 4,09,86,353 |
| 21-Dec-2020 | 214.50 | 214.70 | 199.15 | 202.95 | 198.25 | 4,18,34,797 |
| 18-Dec-2020 | 213.10 | 215.95 | 209.75 | 214.50 | 209.53 | 2,37,75,053 |
| 17-Dec-2020 | 214.20 | 215.10 | 211.25 | 213.05 | 208.12 | 2,23,86,185 |
| 16-Dec-2020 | 213.75 | 215.55 | 213.50 | 214.00 | 209.05 | 1,95,51,630 |
| 15-Dec-2020 | 215.25 | 216.40 | 211.60 | 213.55 | 208.61 | 2,32,55,609 |
| 14-Dec-2020 | 217.95 | 218.60 | 215.00 | 215.90 | 210.90 | 2,69,90,063 |
| 11-Dec-2020 | 214.45 | 217.95 | 213.35 | 216.30 | 211.29 | 6,03,22,445 |
| 10-Dec-2020 | 206.65 | 213.65 | 203.15 | 212.70 | 207.78 | 6,52,27,495 |
| 09-Dec-2020 | 205.00 | 207.80 | 204.65 | 205.40 | 200.64 | 3,96,84,395 |
| 08-Dec-2020 | 203.90 | 204.70 | 199.55 | 202.45 | 197.76 | 3,08,53,963 |
| 07-Dec-2020 | 198.20 | 203.75 | 197.60 | 203.15 | 198.45 | 3,56,93,450 |
| 04-Dec-2020 | 196.85 | 199.35 | 196.50 | 198.20 | 193.61 | 2,21,52,332 |
| 03-Dec-2020 | 197.20 | 197.20 | 194.55 | 196.20 | 191.66 | 2,80,09,042 |
| 02-Dec-2020 | 195.00 | 198.75 | 193.55 | 195.95 | 191.41 | 2,84,25,948 |
| 01-Dec-2020 | 195.00 | 196.35 | 192.40 | 194.40 | 189.90 | 1,58,93,346 |
| 27-Nov-2020 | 194.45 | 195.75 | 193.20 | 193.65 | 189.17 | 3,13,85,396 |
| 26-Nov-2020 | 195.10 | 195.85 | 192.55 | 194.80 | 190.29 | 2,42,22,956 |
| 25-Nov-2020 | 196.00 | 197.95 | 192.50 | 193.85 | 189.36 | 4,16,59,179 |
| 24-Nov-2020 | 190.60 | 196.45 | 190.60 | 195.55 | 191.02 | 4,54,11,815 |
| 23-Nov-2020 | 192.00 | 192.50 | 188.65 | 190.85 | 186.43 | 2,31,80,456 |
| 20-Nov-2020 | 188.80 | 192.00 | 186.05 | 191.70 | 187.26 | 4,53,07,312 |
| 19-Nov-2020 | 182.80 | 191.80 | 182.70 | 187.90 | 183.55 | 4,89,84,610 |
| 18-Nov-2020 | 186.80 | 188.45 | 182.75 | 184.05 | 179.79 | 2,65,95,992 |
| 17-Nov-2020 | 189.00 | 189.40 | 186.40 | 187.35 | 183.01 | 2,09,50,589 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 187.20 | 188.80 | 185.55 | 187.10 | 182.77 | 2,81,98,725 |
| 12-Nov-2020 | 185.20 | 188.75 | 183.85 | 188.00 | 183.65 | 4,63,67,792 |
| 11-Nov-2020 | 179.60 | 185.90 | 178.60 | 185.30 | 181.01 | 6,33,18,644 |
| 10-Nov-2020 | 175.00 | 179.55 | 171.85 | 178.35 | 174.22 | 5,74,59,436 |
| 09-Nov-2020 | 173.95 | 177.30 | 171.85 | 172.80 | 168.80 | 3,52,86,484 |
| 06-Nov-2020 | 176.50 | 177.20 | 173.40 | 173.95 | 169.92 | 3,42,52,005 |
| 05-Nov-2020 | 171.25 | 175.00 | 170.20 | 174.75 | 170.70 | 2,69,97,641 |
| 04-Nov-2020 | 170.05 | 171.80 | 168.20 | 169.80 | 165.87 | 1,88,08,819 |
| 03-Nov-2020 | 167.20 | 170.75 | 167.10 | 170.10 | 166.16 | 2,26,02,903 |
| 02-Nov-2020 | 166.80 | 167.20 | 164.45 | 166.75 | 162.89 | 1,43,70,649 |
| 30-Oct-2020 | 164.00 | 166.80 | 163.35 | 165.25 | 161.42 | 1,63,47,325 |
| 29-Oct-2020 | 165.00 | 165.95 | 163.45 | 163.85 | 160.06 | 2,10,07,139 |
| 28-Oct-2020 | 168.50 | 168.50 | 165.00 | 165.50 | 161.67 | 1,68,20,774 |
| 27-Oct-2020 | 168.50 | 169.30 | 166.75 | 167.20 | 163.33 | 4,58,85,092 |
| 26-Oct-2020 | 171.50 | 171.60 | 168.25 | 168.55 | 164.65 | 1,60,80,575 |
| 23-Oct-2020 | 168.95 | 171.00 | 167.75 | 170.75 | 166.80 | 2,01,45,584 |
| 22-Oct-2020 | 167.55 | 169.10 | 167.00 | 168.55 | 164.65 | 2,20,44,107 |
| 21-Oct-2020 | 168.15 | 168.90 | 166.60 | 167.65 | 163.77 | 1,64,78,833 |
| 20-Oct-2020 | 168.00 | 168.30 | 166.70 | 167.45 | 163.57 | 1,61,48,741 |
| 19-Oct-2020 | 166.80 | 168.90 | 166.15 | 168.25 | 164.35 | 1,90,16,521 |
| 16-Oct-2020 | 165.50 | 166.80 | 163.80 | 165.70 | 161.86 | 2,02,27,056 |
| 15-Oct-2020 | 167.70 | 167.80 | 164.55 | 165.05 | 161.23 | 2,71,16,799 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
