ITC.NS - ITC Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 21, 2018282.30284.00278.50282.35282.358,579,200
May 18, 2018278.55285.55276.00282.30282.3015,422,138
May 17, 2018288.00288.70278.45278.95278.9510,755,084
May 16, 2018279.95288.80279.55285.85285.8518,062,869
May 15, 2018284.85286.00280.70281.85281.857,777,542
May 14, 2018283.00287.30282.00284.80284.806,479,302
May 11, 2018281.90284.00279.75283.65283.653,892,106
May 10, 2018282.95283.95277.30280.15280.155,672,203
May 09, 2018281.50284.00281.50282.30282.304,214,376
May 08, 2018283.15285.95282.00282.70282.706,588,906
May 07, 2018278.30283.40276.90282.25282.256,475,767
May 04, 2018287.00287.00275.85277.15277.1510,904,195
May 03, 2018287.50289.70283.05285.00285.009,366,444
May 02, 2018282.10288.70280.25287.25287.2516,071,685
Apr 30, 2018279.60283.85279.60281.45281.455,918,966
Apr 27, 2018279.60280.95278.40279.40279.409,732,842
Apr 26, 2018274.55279.10273.00278.25278.2520,282,977
Apr 25, 2018275.50276.30272.70274.10274.104,928,817
Apr 24, 2018276.00278.85274.65276.00276.008,449,353
Apr 23, 2018276.00277.20275.00275.50275.5011,746,220
Apr 20, 2018276.00279.25273.50276.20276.2010,790,554
Apr 19, 2018277.25280.00275.25277.35277.3512,823,460
Apr 18, 2018268.70278.90268.00275.35275.3523,815,794
Apr 17, 2018265.40268.40262.70267.60267.6013,207,767
Apr 16, 2018260.50264.90260.00264.45264.455,212,182
Apr 13, 2018263.00263.50260.00260.75260.754,991,314
Apr 12, 2018265.10265.15261.40261.95261.956,125,006
Apr 11, 2018266.90267.55263.40265.15265.155,232,228
Apr 10, 2018266.35268.70265.10266.70266.7014,682,547
Apr 09, 2018261.15266.60260.90265.80265.809,217,475
Apr 06, 2018260.50262.00260.05260.85260.856,098,959
Apr 05, 2018255.50260.00255.50259.65259.659,113,213
Apr 04, 2018259.50259.80257.10258.60258.608,392,947
Apr 03, 2018258.00260.00257.50258.50258.505,098,212
Apr 02, 2018257.00258.95255.45258.25258.257,029,064
Mar 28, 2018258.00258.95254.35255.50255.5012,270,479
Mar 27, 2018258.80260.50256.90258.90258.908,769,415
Mar 26, 2018252.90260.00252.50258.10258.1012,499,724
Mar 23, 2018256.00258.80254.75256.00256.0011,185,677
Mar 22, 2018260.00261.45257.85258.30258.308,011,131
Mar 21, 2018260.05261.65258.70259.05259.0512,920,867
Mar 20, 2018258.15259.95257.50259.20259.207,481,088
Mar 19, 2018260.55262.20258.30259.15259.1512,926,158
Mar 16, 2018266.40266.40258.85260.50260.5020,680,532
Mar 15, 2018267.00269.90265.20265.55265.555,557,668
Mar 14, 2018268.05269.05265.30268.05268.057,907,101
Mar 13, 2018269.65272.00267.20269.45269.458,326,884
Mar 12, 2018264.00270.85262.95270.10270.1019,900,387
Mar 09, 2018259.00260.90258.25259.25259.256,110,339
Mar 08, 2018260.30261.90257.75258.85258.856,027,032
Mar 07, 2018256.50260.50253.55259.90259.9015,153,219
Mar 06, 2018261.05262.40255.50256.50256.508,180,373
Mar 05, 2018263.30263.30260.00260.25260.256,623,613
Mar 01, 2018264.20266.10262.85264.00264.007,781,553
Feb 28, 2018265.00266.30263.05265.05265.0513,451,146
Feb 27, 2018268.00268.20265.50266.40266.407,429,924
Feb 26, 2018268.55269.50266.00266.55266.558,378,818
Feb 23, 2018267.45270.00266.10269.05269.056,529,253
Feb 22, 2018267.20269.00265.45267.10267.1019,118,686
Feb 21, 2018264.00268.95263.45268.20268.2010,555,155
Feb 20, 2018264.00265.80262.15263.25263.259,301,017
Feb 19, 2018266.00267.80262.50264.10264.106,069,585
Feb 16, 2018269.85270.75265.60266.45266.456,164,187
Feb 15, 2018266.50269.90264.80268.10268.1011,736,246
Feb 14, 2018270.00271.00265.10266.50266.5011,303,222
Feb 12, 2018272.45273.85269.30269.85269.856,713,679
Feb 09, 2018271.00272.50267.80271.35271.3514,204,123
Feb 08, 2018275.70276.90272.65274.10274.109,779,911
Feb 07, 2018278.00278.75274.00275.15275.1512,956,103
Feb 06, 2018269.95277.30268.15273.50273.5015,822,723
Feb 05, 2018273.55281.70271.85279.25279.2519,706,340
Feb 02, 2018274.40285.65270.80275.35275.3535,008,302
Feb 01, 2018272.00290.30267.40275.30275.3059,362,154
Jan 31, 2018273.90276.00269.85271.40271.4018,945,945
Jan 30, 2018275.00276.45271.95275.20275.2013,057,276
Jan 29, 2018281.15283.30275.00275.65275.659,569,723
Jan 25, 2018281.00283.20278.60281.25281.2513,124,518
Jan 24, 2018276.65282.00276.05281.45281.4517,305,234
Jan 23, 2018274.00277.25273.55276.60276.6018,244,388
Jan 22, 2018275.00275.50271.70273.65273.658,339,156
Jan 19, 2018276.00277.50271.10274.55274.5525,710,521
Jan 18, 2018268.00275.25266.65273.40273.4026,442,702
Jan 17, 2018262.00267.00259.55266.05266.0516,375,659
Jan 16, 2018268.20268.70260.80261.70261.7012,935,712
Jan 15, 2018268.00271.10267.00267.60267.6010,538,330
Jan 12, 2018270.25271.35266.15267.55267.558,179,762
Jan 11, 2018269.50271.00268.10269.80269.8011,287,437
Jan 10, 2018273.45274.00269.05269.40269.4016,441,299
Jan 09, 2018265.50272.00264.75270.55270.5525,737,663
Jan 08, 2018264.00266.80263.25265.60265.6014,433,239
Jan 05, 2018261.90263.50261.90262.90262.909,211,954
Jan 04, 2018260.95262.75260.60261.55261.559,368,913
Jan 03, 2018261.30262.65260.60261.15261.1511,018,996
Jan 02, 2018262.60264.20260.45260.75260.755,688,384
Jan 01, 2018263.25266.30261.25262.30262.3010,461,011
Dec 29, 2017262.50264.00262.25263.25263.256,565,616
Dec 28, 2017263.40264.05261.05261.85261.8515,889,965
Dec 27, 2017264.20264.30261.65262.15262.156,091,016
Dec 26, 2017263.25265.00262.65264.15264.159,549,857
Dec 22, 2017263.50264.20262.15263.10263.106,405,364
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...