ITC Limited (ITC.NS) NSE
305.30
-0.2(-0.07%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
ITC.NS Historical Return
If you invested ₹1000 in ITC Limited (ITC.NS) 10 years ago, it would be worth ₹2,056.86 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,904.08, while ₹1000 invested 1 year ago would be worth ₹736.78. This corresponds to total returns of 105.69%, 90.41%, -26.32%, respectively, with annualized returns of 7.48%, 13.74%, -26.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ITC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 304 | 305.3 | 305.3 | 306.35 | 303.25 | 10.7M |
| April 22, 2026 | 310 | 305.5 | 305.5 | 310.55 | 305.1 | 24.5M |
| April 21, 2026 | 305 | 309.65 | 309.65 | 311.1 | 304.55 | 24.41M |
| April 20, 2026 | 307 | 305 | 305 | 307.95 | 304.45 | 13.54M |
| April 17, 2026 | 303.85 | 306.8 | 306.8 | 309.95 | 303.85 | 35.11M |
| April 16, 2026 | 302.95 | 303.4 | 303.4 | 305.35 | 301.85 | 16.51M |
| April 15, 2026 | 300.7 | 302.05 | 302.05 | 304 | 300.55 | 18.7M |
| April 13, 2026 | 300 | 298.65 | 298.65 | 301.45 | 298.1 | 16.52M |
| April 10, 2026 | 303 | 304.25 | 304.25 | 305.4 | 302.6 | 17.74M |
| April 09, 2026 | 301.5 | 303 | 303 | 304.4 | 301.25 | 17.69M |
| April 08, 2026 | 303.9 | 302.45 | 302.45 | 304.6 | 301.55 | 22.31M |
| April 07, 2026 | 294.15 | 298.45 | 298.45 | 299 | 292.75 | 26.96M |
| April 06, 2026 | 293 | 294.85 | 294.85 | 295.35 | 290.25 | 18.05M |
| April 02, 2026 | 290.25 | 292.85 | 292.85 | 293.65 | 288.4 | 18.08M |
| April 01, 2026 | 293 | 291.7 | 291.7 | 294.45 | 290.9 | 18.6M |
| March 30, 2026 | 293.6 | 287.7 | 287.7 | 294.45 | 287 | 24.58M |
| March 27, 2026 | 294.7 | 294.7 | 294.7 | 296.85 | 291.55 | 22.18M |
| March 25, 2026 | 292.7 | 295.7 | 295.7 | 298.5 | 292.25 | 26.18M |
| March 24, 2026 | 295.95 | 291.25 | 291.25 | 296 | 288.75 | 33.33M |
| March 23, 2026 | 298.9 | 290.45 | 290.45 | 299 | 289.55 | 31.79M |
| March 20, 2026 | -1 | -1 | 299.95 | -1 | -1 | 0 |
| March 19, 2026 | 301.5 | 297.25 | 298 | 305.5 | 297.1 | 15.04M |
| March 18, 2026 | 305.9 | 304.05 | 304.05 | 306.95 | 303.5 | 16.7M |
| March 17, 2026 | 309.95 | 304.85 | 304.85 | 309.95 | 304.05 | 25.65M |
| March 16, 2026 | 302.55 | 308.25 | 308.25 | 309.45 | 302 | 37.47M |
| March 13, 2026 | 304 | 301.45 | 301.45 | 306 | 300.65 | 25.66M |
| March 12, 2026 | 307.05 | 304.1 | 304.1 | 308 | 302.85 | 23.32M |
| March 11, 2026 | 309.05 | 309 | 309 | 310.65 | 307.7 | 14.84M |
| March 10, 2026 | 309 | 309.05 | 309.05 | 310 | 303.75 | 18.35M |
| March 09, 2026 | 305 | 306 | 306 | 307.2 | 303.6 | 14.07M |
| March 06, 2026 | 310.05 | 309.7 | 309.7 | 312.3 | 309.2 | 21.29M |
| March 05, 2026 | 312.2 | 311.5 | 311.5 | 313.6 | 308.2 | 19.94M |
| March 04, 2026 | -1 | -1 | 311.95 | -1 | -1 | 0 |
| March 02, 2026 | 307 | 314.9 | 314.9 | 315.75 | 307 | 22.19M |
| February 27, 2026 | 316 | 313.6 | 313.6 | 317.75 | 312.65 | 13.89M |
| February 26, 2026 | 320 | 318.3 | 318.3 | 321.4 | 317.6 | 11.27M |
| February 25, 2026 | 325.5 | 319.75 | 319.75 | 326.6 | 318.1 | 13.49M |
| February 24, 2026 | 324 | 323.5 | 323.5 | 325.4 | 322.05 | 13.14M |
| February 23, 2026 | 327 | 325.4 | 325.4 | 328.1 | 324.4 | 13.49M |
| 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 | 315.54 | 325.15 | 316.45 | 41.98M |
| January 29, 2026 | 322.6 | 318.6 | 312.06 | 322.6 | 318.05 | 17.72M |
| January 28, 2026 | 319.95 | 321.15 | 314.56 | 323.7 | 319.35 | 28.4M |
| January 27, 2026 | 323.6 | 318.65 | 312.11 | 324.7 | 317.85 | 47.85M |
| January 23, 2026 | 325.55 | 323.4 | 316.76 | 326.4 | 322.7 | 11.95M |
