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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	401	402.3	402.3	403.95	400.95	11.44M
November 25, 2025	403.55	400.8	400.8	404.5	400.1	8.2M
November 24, 2025	408.4	403.55	403.55	408.8	402.85	11.04M
November 21, 2025	405	407.85	407.85	408.5	404.7	5.81M
November 19, 2025	404.85	403.55	403.55	405.55	402.8	7.88M
November 18, 2025	408.25	405.85	405.85	409.8	404.55	7.66M
November 17, 2025	409.75	407.1	407.1	412	406	7.86M
November 14, 2025	404.7	408.15	408.15	408.75	400.1	64.02M
November 13, 2025	407	405.7	405.7	407.5	404.5	6.62M
November 12, 2025	408	407	407	408.1	405.55	7.99M
November 11, 2025	406	406.85	406.85	408.05	404.6	12.01M
November 10, 2025	404.05	405.55	405.55	407.1	403.65	6.65M
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

ITC Limited (ITC.NS) NSE