ITC Limited - ITC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	325.05	327	327	327.85	325.05	11.28M
February 19, 2026	334.05	326	326	334.25	325	19.91M
February 18, 2026	326	332.45	332.45	332.95	324.8	35.47M
February 17, 2026	318.45	325.45	325.45	328.05	318.15	39.36M
February 16, 2026	313.75	317.95	317.95	318.25	313.15	11.69M
February 13, 2026	316	313.75	313.75	318.4	313.25	8.73M
February 12, 2026	317.3	317.45	317.45	320.4	316.9	13.29M
February 11, 2026	321.95	318.25	318.25	322.2	316.3	24.84M
February 10, 2026	323	321.4	321.4	323.55	320.75	11.49M
February 09, 2026	327.95	322.8	322.8	328.7	321.65	20.06M
February 06, 2026	310	325.8	325.8	327.7	308.3	68.06M
February 05, 2026	313.95	310.2	310.2	315.35	309.3	15.82M
February 04, 2026	312.5	313.85	313.85	314.95	311.35	11.2M
February 03, 2026	321.2	316.65	310.15	324.75	311.6	33.17M
February 02, 2026	309.45	314.7	308.24	315.4	302	35.23M
February 01, 2026	324.6	309.45	303.1	324.6	306.05	33.28M
January 30, 2026	318.8	322.15	322.15	325.15	316.45	41.98M
January 29, 2026	322.6	318.6	318.6	322.6	318.05	17.72M
January 28, 2026	319.95	321.15	321.15	323.7	319.35	28.4M
January 27, 2026	323.6	318.65	318.65	324.7	317.85	47.81M
January 23, 2026	325.55	323.4	323.4	326.4	322.7	11.95M
January 22, 2026	326.1	324.85	324.85	328.7	321.05	18.62M
January 21, 2026	326	324.75	324.75	329.3	324.35	14.18M
January 20, 2026	334.05	326.3	326.3	334.5	325.5	18.77M
January 19, 2026	330	333.2	333.2	334.65	327.3	15.51M
January 16, 2026	337.5	329.2	329.2	337.5	328.55	30.53M
January 14, 2026	336	334.75	334.75	336	333.45	14.91M
January 13, 2026	339	334.7	334.7	339.5	333.7	24.92M
January 12, 2026	338.25	338.4	338.4	339.5	335.8	16.16M
January 09, 2026	340.9	337.15	337.15	341	336.1	35.19M
January 08, 2026	341.5	340.9	340.9	345.15	339.05	36.71M
January 07, 2026	343	341.25	341.25	344.55	339.3	29.44M
January 06, 2026	350.25	342.45	342.45	350.7	337.75	72.58M
January 05, 2026	350.2	349.7	349.7	353.95	346.05	48.36M
January 02, 2026	360	350.05	350.05	360	345.25	118.78M
January 01, 2026	402.7	363.85	363.85	402.7	362.7	282.63M
December 31, 2025	401.1	403	403	403.75	400.85	9.94M
December 30, 2025	403	400.6	400.6	403.45	400.3	12.34M
December 29, 2025	404.1	402.6	402.6	404.8	401.45	6.65M
December 26, 2025	406.5	404.15	404.15	407.15	403.85	3.15M
December 24, 2025	407.95	406.6	406.6	409.5	405.65	5.78M
December 23, 2025	402.5	407.35	407.35	408.9	401.8	10.08M
December 22, 2025	401.6	402.7	402.7	403.65	401.2	6.85M
December 19, 2025	400.25	401.05	401.05	402.65	400.25	10.65M
December 18, 2025	400	400.4	400.4	401.95	399.85	7.23M
December 17, 2025	401	399.8	399.8	403.1	399.1	8.09M
December 16, 2025	401.4	401.7	401.7	405.75	401.05	12.35M
December 15, 2025	400.1	402.3	402.3	403.35	399.5	7.76M
December 12, 2025	402.9	400.1	400.1	404	399.85	12.41M
December 11, 2025	403.15	402.9	402.9	404	401.1	6.98M
December 10, 2025	401.1	403.15	403.15	404.4	401	6.97M
December 09, 2025	402	401.05	401.05	404.5	400	9.43M
December 08, 2025	404.95	402.3	402.3	405.25	400.55	6.06M
December 05, 2025	403.05	404.95	404.95	405.35	402	4.42M
December 04, 2025	400.1	403.05	403.05	403.55	399.05	8.06M
December 03, 2025	401.7	400.5	400.5	402.2	398.85	10.77M
December 02, 2025	404.25	400.95	400.95	405.5	400.5	8.09M
December 01, 2025	402.8	404.25	404.25	405.5	398.2	13.44M
November 28, 2025	404.3	404.25	404.25	405	402.5	6.88M
November 27, 2025	403.5	404.3	404.3	405.95	402.1	8.68M

ITC Limited (ITC.NS) NSE