ITC Limited (ITC.NS) NSE

Currency In INR

ITC.NS Historical Return

If you invested ₹1000 in ITC Limited (ITC.NS) 10 years ago, it would be worth ₹1,528.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,624.65, while ₹1000 invested 1 year ago would be worth ₹690.56. This corresponds to total returns of 52.83%, 62.47%, -30.94%, respectively, with annualized returns of 4.33%, 10.19%, -30.94%.

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
August 21, 2026	271.6	269.4	269.4	271.6	269	8.31M
August 20, 2026	268.2	271.65	271.65	271.65	265	28.27M
August 19, 2026	270	267.05	267.05	270.95	265.85	13.82M
August 18, 2026	273.05	270	270	273.65	269.15	14.22M
August 17, 2026	278.2	273.05	273.05	278.2	273	12.77M
August 14, 2026	278.35	278.2	278.2	278.35	275.95	7.34M
August 13, 2026	276.2	278.5	278.5	278.5	276.05	11.34M
August 12, 2026	279	276.15	276.15	279.55	275.4	12.63M
August 11, 2026	282	279	279	282.6	278	13.05M
August 10, 2026	286.1	282.65	282.65	286.1	281.4	9.35M
August 07, 2026	285	286.1	286.1	286.1	284.4	6.13M
August 06, 2026	285.45	285.9	285.9	286.35	283.7	12.45M
August 05, 2026	288.25	286.95	286.95	288.5	285	11.76M
August 04, 2026	286.05	289	289	289	284.7	12.69M
August 03, 2026	284.45	287	287	292.55	283	45.39M
July 31, 2026	285.55	281	281	285.8	280.05	16.83M
July 30, 2026	286.1	285.05	285.05	288.4	283.75	18.28M
July 29, 2026	285.6	286.25	286.25	289.05	284.15	19.03M
July 28, 2026	284.9	284.65	284.65	287.95	282.3	14.84M
July 27, 2026	287.75	285.85	285.85	287.9	285.5	19.31M
July 24, 2026	279.55	283.45	283.45	284.85	279.55	24.95M
July 23, 2026	279.95	281.3	281.3	284	279.65	21.14M
July 22, 2026	280.5	280.8	280.8	282.2	278.5	12.99M
July 21, 2026	283	281	281	283.95	278.8	9.85M
July 20, 2026	280.7	282.7	282.7	283.7	279.5	9.91M
July 17, 2026	279.35	280.7	280.7	281.95	277.8	15.22M
July 16, 2026	277	279.35	279.35	280.45	276	11.22M
July 15, 2026	276.65	276.65	276.65	277.7	275.3	8.52M
July 14, 2026	279.25	275.55	275.55	280.65	275	15.02M
July 13, 2026	281.35	279.65	279.65	281.5	279.5	12.56M
July 10, 2026	282.85	281.75	281.75	283.65	280.85	11.77M
July 09, 2026	281.25	282.05	282.05	284.4	281	12.51M
July 08, 2026	286.9	280.65	280.65	287.85	280	21.59M
July 07, 2026	288.3	288.75	288.75	290.7	286.55	18.49M
July 06, 2026	289.95	288.25	288.25	290.4	287.6	27.13M
July 03, 2026	291.3	289.95	289.95	291.6	289	6.52M
July 02, 2026	290.7	289.9	289.9	291	287.7	12.72M
July 01, 2026	287.85	290.3	290.3	291	287.1	6.55M
June 30, 2026	291.5	286.95	286.95	291.6	285.5	18.18M
June 29, 2026	290.45	290.7	290.7	291.9	289.35	10.11M
June 25, 2026	290.35	290	290	292.25	289.2	11.23M
June 24, 2026	290	290.35	290.35	291.4	289.45	6.22M
June 23, 2026	291.25	290	290	293.15	289.65	9.41M
June 22, 2026	292.8	291.25	291.25	293.95	290.05	9.95M
June 19, 2026	289.8	292.5	292.5	294.55	288.4	13.87M
June 18, 2026	291.05	291.15	291.15	291.9	288	10.41M
June 17, 2026	291.95	290.75	290.75	292.35	290	8.63M
June 16, 2026	288.15	291.65	291.65	292.15	287.5	14.47M
June 15, 2026	287	287.9	287.9	288.85	286.7	11.19M
June 12, 2026	283.55	285.1	285.1	285.85	283	12.89M
June 11, 2026	283	282.4	282.4	283.25	281.2	12.6M
June 10, 2026	280	283.65	283.65	285.85	278.65	19.82M
June 09, 2026	281.7	280	280	281.7	277.15	12.3M
June 08, 2026	279	279.45	279.45	283.45	276.95	15.78M
June 05, 2026	280	280.7	280.7	281.4	277.85	16.07M
June 04, 2026	277	280.3	280.3	280.65	275.05	22.02M
June 03, 2026	282.35	277	277	282.35	275.2	28M
June 02, 2026	279.5	283.25	283.25	283.6	277.1	20.2M
June 01, 2026	287.8	279.65	279.65	288.55	278.3	23.47M
May 29, 2026	292	286.9	286.9	292.4	285.9	31.93M