U.S. Markets closed

ITC Limited (ITC.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
288.90-0.60 (-0.21%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017291.50291.75286.55288.90288.9013,174,402
Jul 20, 2017294.00294.90288.40289.50289.5015,306,864
Jul 19, 2017287.80292.90286.20291.45291.4539,134,264
Jul 18, 2017292.65292.65276.40284.55284.55149,479,681
Jul 17, 2017335.00335.00320.70325.15325.1520,320,210
Jul 14, 2017339.95339.95334.80337.15337.155,586,611
Jul 13, 2017332.00339.50331.00338.75338.7517,491,942
Jul 12, 2017328.40333.60327.40328.85328.8510,249,263
Jul 11, 2017335.00335.05330.00330.40330.408,336,685
Jul 10, 2017332.45335.00331.00333.30333.301,267,634
Jul 07, 2017338.00338.20333.05334.30334.309,919,790
Jul 06, 2017334.30338.75331.30337.10337.1013,429,462
Jul 05, 2017337.25337.85330.25331.05331.0511,978,317
Jul 04, 2017342.80343.45336.25337.25337.2511,232,007
Jul 03, 2017346.00354.80340.30342.50342.5047,079,622
Jun 30, 2017310.25324.70310.25323.65323.6523,196,959
Jun 29, 2017309.10313.25308.60311.60311.609,929,212
Jun 28, 2017311.60311.60307.10308.35308.357,919,072
Jun 27, 2017311.00316.50311.00312.35312.359,688,675
Jun 23, 2017310.00312.90308.60311.00311.007,176,861
Jun 22, 2017308.65314.20308.20311.30311.308,944,754
Jun 21, 2017309.40311.00307.20308.95308.958,279,767
Jun 20, 2017312.00312.20308.10308.70308.708,260,929
Jun 19, 2017309.00311.85308.10310.90310.906,982,651
Jun 16, 2017302.50309.60302.50306.80306.8012,323,676
Jun 15, 2017302.95302.95299.50301.90301.907,427,656
Jun 14, 2017304.95306.00299.15299.85299.8514,574,048
Jun 13, 2017305.05306.00302.20305.25305.255,107,002
Jun 12, 2017307.00307.50302.50304.40304.406,266,299
Jun 09, 2017310.75312.60304.70306.00306.0010,065,468
Jun 08, 2017313.00313.25309.40311.60311.607,781,415
Jun 07, 2017311.30314.75310.35312.25312.2511,534,375
Jun 06, 2017317.50319.00309.30311.05311.059,841,205
Jun 05, 2017315.00318.25313.30317.45317.459,482,413
Jun 05, 20174.75 Dividend
Jun 02, 2017316.10319.90315.20319.20314.4511,073,749
Jun 01, 2017312.00316.75310.80314.20309.528,253,042
May 31, 2017311.45313.40307.00311.80307.1612,308,066
May 30, 2017312.90315.20310.05311.45306.828,547,146
May 29, 2017304.00319.85303.50315.85311.1519,665,146
May 26, 2017302.00313.80299.55309.10304.5021,742,467
May 25, 2017300.00304.70295.35300.05295.5822,769,975
May 24, 2017300.00301.95297.90299.90295.449,457,848
May 23, 2017301.90303.90298.25300.15295.6819,784,738
May 22, 2017292.45304.80291.30303.60299.0835,939,315
May 19, 2017282.25295.65281.95286.20281.9435,724,128
May 18, 2017278.00281.05277.05277.90273.767,924,261
May 17, 2017284.10284.40279.25281.65277.468,297,700
May 16, 2017278.50284.30278.00283.45279.2311,204,308
May 15, 2017275.90278.90275.50277.95273.815,462,855
May 12, 2017277.30277.30274.05274.95270.864,499,390
May 11, 2017275.50279.15274.00276.65272.539,415,397
May 10, 2017272.20275.70272.00273.95269.874,578,228
May 09, 2017273.50276.65271.00271.50267.466,748,832
May 08, 2017277.55278.50272.55272.95268.8910,629,552
May 05, 2017280.95280.95276.40277.15273.034,036,786
May 04, 2017277.90282.20276.15281.20277.027,771,540
May 03, 2017279.50279.50275.50277.25273.126,039,290
May 02, 2017278.00281.30276.50279.20275.057,028,028
Apr 28, 2017285.80286.50277.35278.00273.8612,374,841
Apr 27, 2017291.40291.90284.50285.80281.5513,553,616
Apr 26, 2017283.30292.90282.00290.90286.5718,942,043
Apr 25, 2017278.00282.00273.90281.30277.1112,721,177
Apr 24, 2017276.40277.55271.15276.75272.637,118,774
Apr 21, 2017282.00282.00272.70274.35270.278,706,432
Apr 20, 2017279.70281.50278.35279.50275.344,237,611
Apr 19, 2017281.15281.50277.85278.70274.554,952,956
Apr 18, 2017280.20284.00278.10279.05274.904,330,981
Apr 17, 2017279.15282.50275.55279.10274.954,831,017
Apr 13, 2017281.90282.00277.50279.15275.003,934,247
Apr 12, 2017281.70284.80279.55281.90277.717,229,006
Apr 11, 2017273.10282.60271.80282.05277.8510,934,606
Apr 10, 2017275.00275.00272.10273.55269.485,476,450
Apr 07, 2017273.00274.15270.90272.65268.599,128,592
Apr 06, 2017278.20279.15273.20274.10270.0215,641,571
Apr 05, 2017281.55283.50277.70278.95274.8010,288,783
Apr 03, 2017282.80283.60278.65281.55277.367,228,785
Mar 31, 2017281.00283.00278.75280.30276.139,561,098
Mar 30, 2017284.00284.65280.05282.75278.5414,394,053
Mar 29, 2017280.20283.70280.20283.20278.998,500,724
Mar 28, 2017281.60282.20280.05280.50276.336,289,874
Mar 27, 2017280.45282.90276.30281.60277.4112,154,973
Mar 24, 2017278.85283.00278.75281.00276.827,123,953
Mar 23, 2017277.50282.50275.10277.60273.4716,897,153
Mar 22, 2017285.00287.85278.60279.85275.6912,397,015
Mar 21, 2017283.20288.60283.00287.90283.6213,225,065
Mar 20, 2017282.90284.20277.80281.90277.7115,897,260
Mar 17, 2017276.80288.90276.80281.25277.0652,012,274
Mar 16, 2017270.25271.25267.50268.45264.468,685,534
Mar 15, 2017265.20270.70265.20268.20264.2113,938,663
Mar 14, 2017263.45271.65263.45267.10263.1317,821,655
Mar 10, 2017264.95265.05262.65263.45259.535,662,302
Mar 09, 2017266.10266.30262.30264.95261.019,481,938
Mar 08, 2017264.45265.50263.50264.15260.225,771,334
Mar 07, 2017264.30265.00261.15264.25260.326,917,130
Mar 06, 2017262.70265.05261.55264.10260.179,559,221
Mar 03, 2017262.00263.40258.15261.55257.669,987,225
Mar 02, 2017268.50270.25263.50264.75260.8110,066,049
Mar 01, 2017262.40269.70262.40268.50264.5014,578,413
Feb 28, 2017263.00264.60260.90262.20258.308,240,790
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...