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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	413.9	414.5	414.5	415.35	412.95	9.81M
August 07, 2025	412	413.6	413.6	414.75	411.65	11.51M
August 06, 2025	414.15	412	412	415	410.5	9.08M
August 05, 2025	417.2	414.15	414.15	417.95	413	8.5M
August 04, 2025	420.2	416.85	416.85	422.5	415.1	18.35M
August 01, 2025	412.4	416.45	416.45	419.35	411.8	14.32M
July 31, 2025	405.95	411.95	411.95	414	405.55	19.36M
July 30, 2025	409	407.6	407.6	409.3	405.75	10.92M
July 29, 2025	410	408.45	408.45	411.4	408	6.81M
July 28, 2025	410.8	409.9	409.9	410.85	408.6	8.12M
July 25, 2025	410	409.4	409.4	410.25	407.75	5.82M
July 24, 2025	415.85	409.95	409.95	415.85	409.45	9.01M
July 23, 2025	417.1	414.95	414.95	417.9	414	12.2M
July 22, 2025	420.1	416	416	420.4	415.2	9.87M
July 21, 2025	422	420.1	420.1	422.75	418.4	4.82M
July 18, 2025	425.2	422.75	422.75	425.2	420.1	6.73M
July 17, 2025	425.8	423.95	423.95	425.9	423	7.24M
July 16, 2025	422.1	424.6	424.6	425.45	420.3	9.78M
July 15, 2025	420.9	422.1	422.1	422.4	419	8.53M
July 14, 2025	417.05	419.4	419.4	419.95	416.55	6.9M
July 11, 2025	417	416.8	416.8	418.05	415.5	8.58M
July 10, 2025	420.3	416.85	416.85	420.3	416.4	6.22M
July 09, 2025	416.2	419.45	419.45	420.3	415.45	9.93M
July 08, 2025	416.15	417.2	417.2	418.1	414.65	6.81M
July 07, 2025	413	416.15	416.15	417.2	412	6.85M
July 04, 2025	414.9	412.55	412.55	415	411.75	8.26M
July 03, 2025	414	413.35	413.35	416	411.25	14.19M

ITC Limited (ITC.NS) NSE