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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	406.05	404.05	404.05	409.1	403.1	8.41M
November 06, 2025	410	407.5	407.5	413.3	406.55	10.1M
November 04, 2025	414	408.9	408.9	414.5	408.35	10.09M
November 03, 2025	419.95	413.95	413.95	421.65	413.3	7.64M
October 31, 2025	420.5	420.35	420.35	426.4	418.2	18.6M
October 30, 2025	421.6	418.75	418.75	421.7	416.15	12.94M
October 29, 2025	418.2	421.6	421.6	422.2	416.05	11.47M
October 28, 2025	420.5	417.9	417.9	421.65	415.9	17.16M
October 27, 2025	417	420.65	420.65	422.7	416.6	11.6M
October 24, 2025	415.95	416.8	416.8	417.95	413.45	14.94M
October 23, 2025	416	415.95	415.95	420.45	413.55	24.31M
October 21, 2025	413.5	412.85	412.85	413.95	412.35	1.14M
October 20, 2025	412.55	413.05	413.05	414.85	411.3	13.08M
October 17, 2025	405.35	412.15	412.15	413.85	405.25	21.07M
October 16, 2025	401	405.15	405.15	406	399.55	22.96M
October 15, 2025	398	399.9	399.9	400.85	397.25	16.04M
October 14, 2025	400	396.8	396.8	400.85	396.2	10.29M
October 13, 2025	400	399.25	399.25	400.95	398.55	9.51M
October 10, 2025	400.45	402.8	402.8	403.85	399.5	15.09M
October 09, 2025	399	399.9	399.9	401.4	398.95	15.66M
October 08, 2025	400	399.75	399.75	401.75	398	8.4M
October 07, 2025	402.5	399.8	399.8	402.6	399.5	12.3M
October 06, 2025	403	400.75	400.75	403.9	399.8	13.99M
October 03, 2025	404.9	404.3	404.3	405.5	402.3	16.99M
October 01, 2025	402.35	405.6	405.6	406	399.75	17.64M
September 30, 2025	406.75	401.55	401.55	406.75	400.4	9.37M
September 29, 2025	406.9	407.25	407.25	408	403.2	19.72M
September 26, 2025	400.1	405.1	405.1	405.9	399.8	14.41M
September 25, 2025	401.45	400.1	400.1	403	398	22.01M
September 24, 2025	403.2	401	401	404.65	400.7	12.38M
September 23, 2025	407.1	403.2	403.2	408.1	402.1	14.94M
September 22, 2025	410.65	406.95	406.95	411	406.05	8.93M
September 19, 2025	411.55	410.65	410.65	412.6	408.95	19.51M
September 18, 2025	411.35	411.55	411.55	413.05	410.1	15.65M
September 17, 2025	413.95	409.3	409.3	414.6	408.05	14.11M
September 16, 2025	413.2	413.1	413.1	414.35	412	8.24M
September 15, 2025	413.05	412.65	412.65	414.3	411.75	5.71M
September 12, 2025	415.35	413.75	413.75	417.05	412.85	7.8M
September 11, 2025	413.05	415.05	415.05	416.7	412.45	8.27M
September 10, 2025	411	413.05	413.05	413.7	408.95	9.25M
September 09, 2025	408.5	410.05	410.05	410.95	407.4	8.83M
September 08, 2025	407.45	407.55	407.55	410.55	406.8	7.42M
September 05, 2025	416.9	407.35	407.35	417	404.4	16M
September 04, 2025	423.95	415.9	415.9	427	415	27.29M
September 03, 2025	408.5	411.75	411.75	413.25	407.3	12.94M
September 02, 2025	406.55	406.75	406.75	407.85	404.45	19.81M
September 01, 2025	409.75	405.85	405.85	410.2	405	12.27M
August 29, 2025	402	409.75	409.75	410.45	401.9	25.25M
August 28, 2025	404.5	400.9	400.9	404.5	400	12.47M
August 26, 2025	399.3	403.35	403.35	405.4	398.4	13.72M
August 25, 2025	399	399.35	399.35	400.55	396.25	10.44M
August 22, 2025	406	398.3	398.3	406.5	397.5	13.08M
August 21, 2025	406.05	405.55	405.55	406.85	403.35	15.03M
August 20, 2025	409.1	406.05	406.05	410.25	405.45	18.19M
August 19, 2025	406.35	409.1	409.1	409.4	404.5	16.68M
August 18, 2025	413	406.3	406.3	413.7	404.85	30.95M
August 14, 2025	414.25	411.45	411.45	415.05	411	9.58M
August 13, 2025	417.2	414.1	414.1	417.5	413.6	10.87M
August 12, 2025	417	416.35	416.35	419.8	415.3	13.64M
August 11, 2025	414.5	416.85	416.85	417	414	8.51M

ITC Limited (ITC.NS) NSE