U.S. Markets close in 3 hrs 25 mins

ITC Limited (ITC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
291.25+2.60 (+0.90%)
At close: 3:58PM IST
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 2017277.30282.10276.25281.10276.92813,461
May 03, 2017279.60279.60275.50277.20273.071,713,063
May 02, 2017278.60280.75276.65278.60274.45481,039
Apr 28, 2017285.90285.90278.10278.60274.45595,970
Apr 27, 2017291.00292.00283.95285.10280.863,005,003
Apr 26, 2017281.95292.85281.95290.65286.321,943,631
Apr 25, 2017277.00282.10274.00281.20277.01512,887
Apr 24, 2017276.00277.10271.25276.25272.14729,931
Apr 21, 2017281.20281.50272.70274.35270.271,116,810
Apr 20, 2017279.55281.40278.20279.40275.24402,614
Apr 19, 2017280.10281.00277.90279.10274.95351,562
Apr 18, 2017281.00283.95278.00278.95274.80494,099
Apr 17, 2017279.75282.45275.80279.00274.85420,352
Apr 13, 2017281.60282.15278.65279.75275.59310,272
Apr 12, 2017282.00285.00279.55281.80277.61620,301
Apr 11, 2017273.40282.60272.00282.15277.95875,764
Apr 10, 2017273.00274.65272.10273.50269.431,430,959
Apr 07, 2017273.50274.15271.00272.75268.691,625,697
Apr 06, 2017278.90278.95273.90274.35270.271,116,938
Apr 05, 2017281.70283.00277.80278.95274.80381,068
Apr 03, 2017281.10283.50278.75281.70277.51409,788
Mar 31, 2017282.50282.90278.70280.45276.28897,866
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017279.50283.50279.50282.60278.392,824,024
Mar 28, 2017281.00282.00280.00280.50276.331,283,030
Mar 27, 2017280.80283.05276.40281.90277.70664,418
Mar 24, 2017279.00283.00278.90281.05276.871,354,543
Mar 23, 2017278.35282.40275.15277.90273.761,226,759
Mar 22, 2017286.00287.80278.85279.75275.59981,912
Mar 21, 2017282.90288.45282.90287.65283.371,389,546
Mar 20, 2017282.40288.00277.90282.10277.90978,707
Mar 17, 2017276.00289.00276.00281.20277.015,615,855
Mar 16, 2017269.40271.00267.55268.20264.211,249,869
Mar 15, 2017266.00270.45266.00267.90263.913,736,444
Mar 14, 2017263.25271.55263.25267.15263.171,841,487
Mar 10, 2017265.50265.50262.70263.25259.333,083,600
Mar 09, 2017265.00265.85262.20264.80260.861,078,566
Mar 08, 2017264.90265.25263.20264.05260.12457,648
Mar 07, 2017266.70266.70261.35264.25260.32609,045
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...