U.S. Markets open in 21 mins.

ITC Limited (ITC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
262.40-5.85 (-2.18%)
At close: 3:59PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017269.00269.60261.20262.40262.402,110,761
Sep 22, 2017269.90270.90267.10268.25268.25552,761
Sep 21, 2017272.50272.75267.15269.45269.45430,181
Sep 20, 2017269.80272.00267.85271.20271.20549,172
Sep 19, 2017267.25270.00264.15267.80267.801,741,951
Sep 18, 2017271.00271.70266.30266.80266.801,459,181
Sep 15, 2017272.00272.75267.90269.35269.35383,442
Sep 14, 2017272.60272.60270.40271.85271.85270,223
Sep 13, 2017277.65277.65271.00271.50271.501,002,312
Sep 12, 2017275.15278.00274.70277.55277.55478,627
Sep 11, 2017273.00274.50271.55273.80273.80348,269
Sep 08, 2017271.10273.30270.10272.45272.45506,533
Sep 07, 2017277.10277.55269.60270.35270.351,823,848
Sep 06, 2017280.90281.00275.00275.55275.55535,755
Sep 05, 2017283.00284.00280.90282.40282.40182,537
Sep 04, 2017283.70283.85282.00282.60282.60259,330
Sep 01, 2017282.00284.60280.80283.60283.60361,041
Aug 31, 2017283.00283.20280.45282.20282.20600,358
Aug 30, 2017282.65283.40280.60282.40282.40561,722
Aug 29, 20170.000.000.000.000.00-
Aug 28, 2017281.50283.00279.60282.25282.251,768,258
Aug 24, 2017282.90283.50281.20281.50281.50899,389
Aug 23, 2017283.25285.30281.00282.25282.25349,894
Aug 22, 2017282.40285.00280.55283.05283.05414,930
Aug 21, 2017283.50284.95280.90282.15282.151,462,434
Aug 18, 2017280.75284.00277.20281.80281.80812,665
Aug 17, 2017280.50282.90278.10279.45279.45628,168
Aug 16, 2017271.15281.70271.15279.30279.30896,698
Aug 14, 2017273.00274.35270.05271.15271.151,417,354
Aug 11, 2017272.30274.35270.10271.55271.551,516,247
Aug 10, 2017273.00274.75270.70273.10273.10683,062
Aug 09, 2017274.00275.40270.75272.70272.701,147,786
Aug 08, 2017281.00281.55273.30274.20274.201,052,184
Aug 07, 2017282.00283.30279.55280.00280.00601,847
Aug 04, 2017281.00284.50280.00280.75280.75761,051
Aug 03, 2017286.00286.00280.50281.40281.40699,726
Aug 02, 2017289.00289.50284.35285.15285.15644,787
Aug 01, 2017286.00288.50285.00287.75287.75812,638
Jul 31, 2017291.25291.25284.50285.15285.151,559,485
Jul 28, 2017294.70294.90287.20291.25291.251,328,844
Jul 27, 2017295.00295.30287.00288.65288.65880,272
Jul 26, 2017291.95294.20291.50293.40293.40445,857
Jul 25, 2017295.00295.20290.80291.40291.401,672,049
Jul 24, 2017289.95295.35288.35293.20293.201,070,126
Jul 21, 2017293.75293.75286.80288.50288.50770,009
Jul 20, 2017294.40295.00288.30289.75289.751,222,211
Jul 19, 2017289.00292.80286.30291.50291.502,878,325
Jul 18, 2017293.20293.20276.90284.60284.6010,494,096
Jul 17, 2017334.90335.00321.10325.75325.751,660,458
Jul 14, 2017339.05340.00334.75337.20337.20493,675
Jul 13, 2017331.55339.45331.55338.65338.651,174,391
Jul 12, 2017329.00333.70327.30328.70328.70622,412
Jul 11, 2017335.00335.00330.00330.05330.05565,016
Jul 10, 2017335.10338.00331.00333.25333.253,497,887
Jul 07, 2017337.60338.00333.10334.10334.10457,284
Jul 06, 2017333.00338.60331.45336.75336.75872,662
Jul 05, 2017337.25337.50330.35331.05331.05535,753
Jul 04, 2017344.00344.00336.15337.10337.10702,883
Jul 03, 2017345.25353.20340.30342.30342.302,313,944
Jun 30, 2017311.20324.80310.00323.85323.852,172,267
Jun 29, 2017309.00313.40308.80311.40311.40437,023
Jun 28, 2017312.00312.00307.20308.15308.15376,727
Jun 27, 2017310.85316.50310.85311.65311.657,540,094
Jun 23, 2017310.60312.50308.65310.85310.85358,073
Jun 22, 2017309.15313.90308.25310.70310.70387,035
Jun 21, 2017308.70311.00307.25309.15309.15462,987
Jun 20, 2017313.00313.55307.90308.50308.50342,897
Jun 19, 2017308.50311.60308.00310.45310.45581,733
Jun 16, 2017302.00309.20302.00306.30306.30663,592
Jun 15, 2017304.00304.00299.70301.90301.901,799,419
Jun 14, 2017305.25305.85299.00299.75299.751,072,391
Jun 13, 2017304.45305.95302.40304.70304.70563,931
Jun 12, 2017307.00308.55302.75304.35304.35439,045
Jun 09, 2017310.05312.45304.65306.20306.20647,838
Jun 08, 2017312.20313.20309.60311.60311.60385,955
Jun 07, 2017311.75314.75310.70312.20312.20343,241
Jun 06, 2017318.15318.40309.70311.00311.00568,616
Jun 05, 2017314.90318.50313.35317.50317.501,470,926
Jun 05, 20174.75 Dividend
Jun 02, 2017314.60319.65314.60319.15314.401,751,880
Jun 01, 2017313.00316.90311.20314.60309.921,024,639
May 31, 2017312.00313.50307.20311.90307.26632,517
May 30, 2017314.00315.35310.00310.40305.781,367,464
May 29, 2017303.00319.90303.00316.00311.301,203,221
May 26, 2017302.05313.40300.00308.65304.062,622,421
May 25, 2017301.00304.60295.50299.70295.24747,863
May 24, 2017300.10302.00297.90299.95295.49560,705
May 23, 2017302.00303.75298.30300.25295.781,158,004
May 22, 2017292.00304.90291.00303.65299.133,149,139
May 19, 2017280.25295.50280.25285.90281.642,550,138
May 18, 2017279.90280.95276.95278.05273.91338,666
May 17, 2017284.00284.40279.50281.85277.66641,130
May 16, 2017278.10284.25278.10283.45279.23629,610
May 15, 2017275.00278.95275.00277.35273.22322,149
May 12, 2017277.00277.00273.90274.30270.22484,969
May 11, 2017275.00278.85274.15276.65272.53629,744
May 10, 2017273.95275.50272.45273.90269.82456,956
May 09, 2017273.50276.60270.90271.55267.51528,730
May 08, 2017277.00278.10272.50272.95268.891,216,081
May 05, 2017280.70281.55276.75277.05272.93610,320
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...