ITC Limited (ITC.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 01:15PM IST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 436.45 | 442.50 | 434.90 | 440.10 | 440.10 | 200,360 |
| Apr 30, 2024 | 439.45 | 440.45 | 435.05 | 435.60 | 435.60 | 181,604 |
| Apr 29, 2024 | 442.50 | 442.50 | 434.60 | 438.00 | 438.00 | 303,544 |
| Apr 26, 2024 | 439.75 | 443.45 | 436.20 | 439.95 | 439.95 | 863,516 |
| Apr 25, 2024 | 431.00 | 438.20 | 429.00 | 437.50 | 437.50 | 409,133 |
| Apr 24, 2024 | 429.20 | 430.80 | 428.25 | 428.85 | 428.85 | 347,235 |
| Apr 23, 2024 | 425.95 | 430.50 | 425.25 | 429.20 | 429.20 | 160,441 |
| Apr 22, 2024 | 427.40 | 427.60 | 423.35 | 425.25 | 425.25 | 380,393 |
| Apr 19, 2024 | 417.60 | 426.30 | 416.30 | 424.80 | 424.80 | 1,183,392 |
| Apr 18, 2024 | 426.45 | 426.55 | 417.90 | 418.95 | 418.95 | 695,816 |
| Apr 16, 2024 | 423.70 | 427.00 | 423.00 | 425.95 | 425.95 | 356,089 |
| Apr 15, 2024 | 425.00 | 429.00 | 422.80 | 425.90 | 425.90 | 806,008 |
| Apr 12, 2024 | 436.35 | 436.35 | 428.35 | 430.10 | 430.10 | 1,014,529 |
| Apr 10, 2024 | 427.80 | 437.75 | 425.70 | 436.90 | 436.90 | 374,842 |
| Apr 09, 2024 | 430.95 | 431.30 | 425.70 | 426.30 | 426.30 | 234,337 |
| Apr 08, 2024 | 428.95 | 431.35 | 427.80 | 429.00 | 429.00 | 804,878 |
| Apr 05, 2024 | 423.10 | 431.75 | 420.00 | 427.85 | 427.85 | 905,233 |
| Apr 04, 2024 | 425.95 | 427.40 | 420.00 | 422.75 | 422.75 | 632,788 |
| Apr 03, 2024 | 426.00 | 428.90 | 421.05 | 425.30 | 425.30 | 381,454 |
| Apr 02, 2024 | 429.25 | 429.25 | 424.65 | 425.80 | 425.80 | 184,630 |
| Apr 01, 2024 | 428.60 | 431.45 | 425.70 | 426.65 | 426.65 | 701,487 |
| Mar 28, 2024 | 427.95 | 433.05 | 427.15 | 428.55 | 428.55 | 1,109,374 |
| Mar 27, 2024 | 427.65 | 429.00 | 426.50 | 428.00 | 428.00 | 223,563 |
| Mar 26, 2024 | 426.80 | 429.10 | 425.85 | 427.45 | 427.45 | 221,783 |
| Mar 22, 2024 | 421.25 | 429.60 | 421.25 | 428.45 | 428.45 | 1,525,884 |
| Mar 21, 2024 | 418.80 | 421.85 | 416.25 | 421.25 | 421.25 | 725,215 |
| Mar 20, 2024 | 409.55 | 416.45 | 409.55 | 415.70 | 415.70 | 341,377 |
| Mar 19, 2024 | 417.60 | 419.60 | 408.75 | 409.50 | 409.50 | 699,406 |
| Mar 18, 2024 | 419.35 | 420.70 | 416.95 | 417.40 | 417.40 | 1,021,092 |
| Mar 15, 2024 | 418.85 | 428.50 | 415.60 | 419.55 | 419.55 | 1,973,464 |
| Mar 14, 2024 | 422.40 | 425.55 | 418.00 | 419.80 | 419.80 | 720,374 |
| Mar 13, 2024 | 439.00 | 439.00 | 421.20 | 422.40 | 422.40 | 440,739,900 |
| Mar 12, 2024 | 405.85 | 405.90 | 399.30 | 404.25 | 404.25 | 2,662,012 |
| Mar 11, 2024 | 416.35 | 418.35 | 408.50 | 409.40 | 409.40 | 443,847 |
| Mar 07, 2024 | 408.00 | 415.00 | 403.65 | 413.35 | 413.35 | 950,495 |
| Mar 06, 2024 | 408.65 | 409.95 | 400.80 | 407.70 | 407.70 | 428,410 |
| Mar 05, 2024 | 409.15 | 411.45 | 404.00 | 406.10 | 406.10 | 581,451 |
| Mar 04, 2024 | 412.20 | 412.80 | 408.50 | 409.10 | 409.10 | 516,518 |
| Mar 01, 2024 | 407.05 | 413.10 | 407.05 | 409.50 | 409.50 | 1,032,992 |
| Feb 29, 2024 | 408.55 | 410.90 | 404.65 | 406.50 | 406.50 | 753,356 |
| Feb 28, 2024 | 411.85 | 412.30 | 406.95 | 408.60 | 408.60 | 707,187 |
| Feb 27, 2024 | 410.00 | 412.70 | 408.60 | 411.15 | 411.15 | 628,224 |
| Feb 26, 2024 | 410.45 | 413.00 | 407.35 | 409.20 | 409.20 | 916,789 |
| Feb 23, 2024 | 416.00 | 416.05 | 410.55 | 411.60 | 411.60 | 875,217 |
| Feb 22, 2024 | 406.70 | 415.00 | 403.60 | 414.30 | 414.30 | 471,638 |
| Feb 21, 2024 | 407.55 | 410.05 | 401.35 | 403.30 | 403.30 | 571,486 |
| Feb 20, 2024 | 411.00 | 411.00 | 404.30 | 406.05 | 406.05 | 684,930 |
| Feb 19, 2024 | 405.00 | 412.60 | 405.00 | 409.20 | 409.20 | 1,153,216 |
| Feb 16, 2024 | 405.00 | 409.30 | 399.50 | 404.75 | 404.75 | 1,925,291 |
| Feb 15, 2024 | 413.55 | 413.60 | 403.15 | 404.00 | 404.00 | 1,090,574 |
| Feb 14, 2024 | 407.15 | 412.35 | 404.40 | 411.60 | 411.60 | 543,399 |
| Feb 13, 2024 | 406.85 | 410.55 | 403.35 | 406.60 | 406.60 | 1,228,665 |
| Feb 12, 2024 | 416.05 | 417.50 | 406.05 | 406.85 | 406.85 | 1,133,299 |
| Feb 09, 2024 | 410.35 | 424.20 | 408.70 | 415.60 | 415.60 | 1,343,339 |
| Feb 08, 2024 | 429.45 | 429.45 | 408.65 | 414.45 | 414.45 | 3,125,344 |
| Feb 08, 2024 | 6.25 Dividend | |||||
| Feb 07, 2024 | 433.65 | 434.85 | 431.00 | 431.90 | 425.65 | 807,548 |
| Feb 06, 2024 | 441.75 | 441.75 | 429.55 | 431.40 | 425.16 | 1,192,928 |
| Feb 05, 2024 | 443.80 | 443.80 | 436.55 | 438.05 | 431.71 | 776,674 |
| Feb 02, 2024 | 444.85 | 447.15 | 439.45 | 440.20 | 433.83 | 1,131,263 |
| Feb 01, 2024 | 443.30 | 447.80 | 439.40 | 442.85 | 436.44 | 420,292 |
| Jan 31, 2024 | 440.00 | 442.60 | 438.80 | 441.45 | 435.06 | 318,586 |
| Jan 30, 2024 | 447.95 | 453.65 | 437.25 | 438.00 | 431.66 | 2,273,192 |
| Jan 29, 2024 | 456.00 | 456.00 | 447.85 | 450.00 | 443.49 | 335,946 |
| Jan 25, 2024 | 463.60 | 465.00 | 452.20 | 455.45 | 448.86 | 1,450,606 |
| Jan 24, 2024 | 460.80 | 467.45 | 458.10 | 463.70 | 456.99 | 311,606 |
| Jan 23, 2024 | 474.00 | 474.10 | 456.50 | 458.65 | 452.01 | 327,199 |
| Jan 19, 2024 | 469.15 | 472.95 | 466.30 | 471.55 | 464.73 | 837,307 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 472.70 | 476.85 | 465.30 | 466.80 | 460.04 | 348,004 |
| Jan 16, 2024 | 468.35 | 474.95 | 464.40 | 472.10 | 465.27 | 239,146 |
| Jan 15, 2024 | 470.55 | 470.55 | 466.05 | 467.40 | 460.64 | 274,528 |
| Jan 12, 2024 | 463.45 | 467.55 | 460.40 | 466.60 | 459.85 | 703,482 |
| Jan 11, 2024 | 465.50 | 466.45 | 461.25 | 462.60 | 455.91 | 202,123 |
| Jan 10, 2024 | 464.50 | 466.65 | 460.05 | 463.20 | 456.50 | 177,175 |
| Jan 09, 2024 | 469.85 | 469.85 | 463.65 | 464.35 | 457.63 | 121,565 |
| Jan 08, 2024 | 474.25 | 475.00 | 464.60 | 465.35 | 458.62 | 259,076 |
| Jan 05, 2024 | 479.95 | 479.95 | 472.00 | 473.90 | 467.04 | 656,102 |
| Jan 04, 2024 | 480.00 | 481.40 | 474.10 | 475.80 | 468.91 | 664,027 |
| Jan 03, 2024 | 471.00 | 480.70 | 469.35 | 477.30 | 470.39 | 5,944,428 |
| Jan 02, 2024 | 469.15 | 471.30 | 463.65 | 470.15 | 463.35 | 324,448 |
| Jan 01, 2024 | 462.40 | 469.85 | 462.40 | 467.25 | 460.49 | 937,013 |
| Dec 29, 2023 | 464.20 | 468.00 | 461.00 | 462.35 | 455.66 | 1,402,635 |
| Dec 28, 2023 | 457.50 | 464.65 | 456.20 | 464.20 | 457.48 | 402,698 |
| Dec 27, 2023 | 457.05 | 458.60 | 453.90 | 456.80 | 450.19 | 176,207 |
| Dec 26, 2023 | 456.00 | 458.95 | 454.90 | 456.15 | 449.55 | 221,298 |
| Dec 22, 2023 | 453.50 | 455.90 | 450.65 | 455.10 | 448.51 | 661,499 |
| Dec 21, 2023 | 448.05 | 453.75 | 444.50 | 451.25 | 444.72 | 325,803 |
| Dec 20, 2023 | 459.00 | 459.25 | 449.40 | 450.75 | 444.23 | 807,061 |
| Dec 19, 2023 | 453.00 | 457.80 | 452.15 | 456.10 | 449.50 | 617,004 |
| Dec 18, 2023 | 455.00 | 455.95 | 450.45 | 451.65 | 445.11 | 744,998 |
| Dec 15, 2023 | 462.25 | 462.85 | 455.00 | 458.30 | 451.67 | 863,397 |
| Dec 14, 2023 | 460.00 | 461.00 | 449.50 | 460.15 | 453.49 | 366,054 |
| Dec 13, 2023 | 456.95 | 458.85 | 452.60 | 455.60 | 449.01 | 437,586 |
| Dec 12, 2023 | 454.95 | 459.95 | 452.40 | 453.10 | 446.54 | 304,597 |
| Dec 11, 2023 | 452.95 | 453.70 | 449.15 | 452.30 | 445.75 | 419,309 |
| Dec 08, 2023 | 459.85 | 461.55 | 448.40 | 449.15 | 442.65 | 1,217,117 |
| Dec 07, 2023 | 464.15 | 465.10 | 457.30 | 458.10 | 451.47 | 263,211 |
| Dec 06, 2023 | 453.05 | 464.50 | 452.75 | 463.00 | 456.30 | 529,479 |
| Dec 05, 2023 | 455.10 | 457.85 | 450.05 | 451.65 | 445.11 | 249,229 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.