U.S. Markets closed

ITC Limited (ITC.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
308.65+8.95 (+2.99%)
At close: 3:46PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017302.05313.40300.00308.65308.652,622,421
May 25, 2017301.00304.60295.50299.70299.70747,863
May 24, 2017300.10302.00297.90299.95299.95560,705
May 23, 2017302.00303.75298.30300.25300.251,158,004
May 22, 2017292.00304.90291.00303.65303.653,149,139
May 19, 2017280.25295.50280.25285.90285.902,550,138
May 18, 2017279.90280.95276.95278.05278.05338,666
May 17, 2017284.00284.40279.50281.85281.85641,130
May 16, 2017278.10284.25278.10283.45283.45629,610
May 15, 2017275.00278.95275.00277.35277.35322,149
May 12, 2017277.00277.00273.90274.30274.30484,969
May 11, 2017275.00278.85274.15276.65276.65629,744
May 10, 2017273.95275.50272.45273.90273.90456,956
May 09, 2017273.50276.60270.90271.55271.55528,730
May 08, 2017277.00278.10272.50272.95272.951,216,081
May 05, 2017280.70281.55276.75277.05277.05610,320
May 04, 2017277.30282.10276.25281.10281.10813,461
May 03, 2017279.60279.60275.50277.20277.201,713,063
May 02, 2017278.60280.75276.65278.60278.60481,039
Apr 28, 2017285.90285.90278.10278.60278.60595,970
Apr 27, 2017291.00292.00283.95285.10285.103,005,003
Apr 26, 2017281.95292.85281.95290.65290.651,943,631
Apr 25, 2017277.00282.10274.00281.20281.20512,887
Apr 24, 2017276.00277.10271.25276.25276.25729,931
Apr 21, 2017281.20281.50272.70274.35274.351,116,810
Apr 20, 2017279.55281.40278.20279.40279.40402,614
Apr 19, 2017280.10281.00277.90279.10279.10351,562
Apr 18, 2017281.00283.95278.00278.95278.95494,099
Apr 17, 2017279.75282.45275.80279.00279.00420,352
Apr 13, 2017281.60282.15278.65279.75279.75310,272
Apr 12, 2017282.00285.00279.55281.80281.80620,301
Apr 11, 2017273.40282.60272.00282.15282.15875,764
Apr 10, 2017273.00274.65272.10273.50273.501,430,959
Apr 07, 2017273.50274.15271.00272.75272.751,625,697
Apr 06, 2017278.90278.95273.90274.35274.351,116,938
Apr 05, 2017281.70283.00277.80278.95278.95381,068
Apr 03, 2017281.10283.50278.75281.70281.70409,788
Mar 31, 2017282.50282.90278.70280.45280.45897,866
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017279.50283.50279.50282.60282.602,824,024
Mar 28, 2017281.00282.00280.00280.50280.501,283,030
Mar 27, 2017280.80283.05276.40281.90281.90664,418
Mar 24, 2017279.00283.00278.90281.05281.051,354,543
Mar 23, 2017278.35282.40275.15277.90277.901,226,759
Mar 22, 2017286.00287.80278.85279.75279.75981,912
Mar 21, 2017282.90288.45282.90287.65287.651,389,546
Mar 20, 2017282.40288.00277.90282.10282.10978,707
Mar 17, 2017276.00289.00276.00281.20281.205,615,855
Mar 16, 2017269.40271.00267.55268.20268.201,249,869
Mar 15, 2017266.00270.45266.00267.90267.903,736,444
Mar 14, 2017263.25271.55263.25267.15267.151,841,487
Mar 10, 2017265.50265.50262.70263.25263.253,083,600
Mar 09, 2017265.00265.85262.20264.80264.801,078,566
Mar 08, 2017264.90265.25263.20264.05264.05457,648
Mar 07, 2017266.70266.70261.35264.25264.25609,045
Mar 06, 2017262.15265.00261.50263.80263.80434,513
Mar 03, 2017264.00264.00258.40261.95261.95645,683
Mar 02, 2017270.00270.00263.75264.55264.55689,751
Mar 01, 2017263.25269.65262.80268.60268.602,503,979
Feb 28, 2017264.00264.55261.20262.15262.15296,063
Feb 27, 2017265.70266.35258.20264.35264.351,551,535
Feb 23, 2017264.00267.15261.65265.70265.705,011,394
Feb 22, 2017264.95266.15261.75263.50263.502,238,498
Feb 21, 2017266.00266.35261.15263.35263.35426,727
Feb 20, 2017268.15268.15265.15265.85265.85538,265
Feb 17, 2017268.45269.15264.10268.25268.25638,865
Feb 16, 2017270.50272.00265.60266.70266.70409,015
Feb 15, 2017271.20275.05271.20273.40273.40688,346
Feb 14, 2017272.00273.70269.35270.80270.80597,808
Feb 13, 2017275.00275.95268.55270.50270.50685,154
Feb 10, 2017277.95278.95271.70273.05273.05449,384
Feb 09, 2017275.00278.50272.80277.40277.40805,046
Feb 08, 2017279.50279.50271.75274.70274.701,001,466
Feb 07, 2017277.00291.95275.75277.10277.102,110,530
Feb 06, 2017274.00279.00274.00276.40276.40539,652
Feb 03, 2017275.00275.30270.25272.45272.451,007,843
Feb 02, 2017271.95279.90269.60273.70273.701,770,418
Feb 01, 2017260.00270.25258.65269.70269.702,227,467
Jan 31, 2017255.90259.80254.55258.05258.051,019,098
Jan 30, 2017257.00261.00255.50255.90255.90526,274
Jan 27, 2017264.85266.70256.35257.50257.501,832,925
Jan 25, 2017261.00265.85259.80264.85264.85618,723
Jan 24, 2017259.55260.40257.20259.75259.75483,808
Jan 23, 2017255.50260.00254.85259.45259.45616,374
Jan 20, 2017253.95256.15253.70255.45255.45825,914
Jan 19, 2017251.00254.80249.95253.95253.951,124,059
Jan 18, 2017252.00254.25250.00250.90250.90925,781
Jan 17, 2017248.80252.50248.75251.85251.85667,341
Jan 16, 2017249.45250.80247.20248.80248.80816,688
Jan 13, 2017245.00250.50242.70249.50249.50580,964
Jan 12, 2017246.45247.60243.65244.30244.301,384,852
Jan 11, 2017248.25250.50246.65247.50247.501,215,502
Jan 10, 2017246.00249.70245.65248.90248.901,133,702
Jan 09, 2017242.95246.40242.00245.80245.80312,866
Jan 06, 2017245.95248.95242.15242.65242.65664,740
Jan 05, 2017244.10247.70244.10246.50246.50721,583
Jan 04, 2017244.00246.75240.35244.70244.70834,437
Jan 03, 2017241.20245.75239.50243.25243.252,601,318
Jan 02, 2017241.95242.10238.55241.20241.20540,140
Dec 30, 2016237.00242.30236.10240.95240.95748,999
*Close price adjusted for dividends and splits.
Loading more data...