ITC Limited (ITC.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 420.00 | 423.95 | 420.00 | 423.30 | 423.30 | 9,360,408 |
| Jun 21, 2024 | 425.00 | 425.30 | 418.55 | 419.60 | 419.60 | 25,205,627 |
| Jun 20, 2024 | 424.05 | 426.50 | 421.50 | 423.30 | 423.30 | 14,585,806 |
| Jun 19, 2024 | 430.00 | 430.75 | 423.05 | 423.65 | 423.65 | 10,909,803 |
| Jun 18, 2024 | 433.00 | 434.20 | 428.20 | 428.75 | 428.75 | 14,098,178 |
| Jun 14, 2024 | 431.00 | 431.90 | 429.05 | 431.15 | 431.15 | 9,217,804 |
| Jun 13, 2024 | 436.90 | 436.90 | 429.75 | 430.30 | 430.30 | 9,283,802 |
| Jun 12, 2024 | 430.55 | 434.40 | 430.20 | 432.30 | 432.30 | 10,352,936 |
| Jun 11, 2024 | 437.00 | 437.80 | 432.25 | 433.00 | 433.00 | 12,670,589 |
| Jun 10, 2024 | 440.00 | 441.00 | 435.85 | 436.90 | 436.90 | 11,432,393 |
| Jun 07, 2024 | 431.40 | 441.65 | 431.10 | 439.15 | 439.15 | 28,448,041 |
| Jun 06, 2024 | 436.00 | 437.70 | 431.10 | 435.40 | 435.40 | 31,119,999 |
| Jun 05, 2024 | 422.00 | 436.00 | 418.05 | 430.30 | 430.30 | 27,151,351 |
| Jun 04, 2024 | 426.00 | 426.30 | 402.85 | 415.20 | 415.20 | 46,019,632 |
| Jun 04, 2024 | 7.5 Dividend | |||||
| Jun 03, 2024 | 434.00 | 434.90 | 428.65 | 430.35 | 422.85 | 15,519,148 |
| May 31, 2024 | 426.75 | 429.55 | 424.25 | 426.45 | 419.02 | 28,214,102 |
| May 30, 2024 | 428.50 | 430.95 | 422.35 | 423.85 | 416.46 | 20,524,428 |
| May 29, 2024 | 425.50 | 432.40 | 425.50 | 430.95 | 423.44 | 10,430,363 |
| May 28, 2024 | 432.10 | 432.50 | 428.25 | 429.00 | 421.52 | 9,310,198 |
| May 27, 2024 | 438.80 | 438.90 | 430.70 | 431.50 | 423.98 | 11,827,050 |
| May 24, 2024 | 441.00 | 442.45 | 435.30 | 436.20 | 428.60 | 12,761,457 |
| May 23, 2024 | 441.40 | 444.90 | 436.55 | 441.35 | 433.66 | 26,234,369 |
| May 22, 2024 | 437.35 | 441.95 | 435.40 | 439.90 | 432.23 | 10,627,595 |
| May 21, 2024 | 436.00 | 437.10 | 433.20 | 434.80 | 427.22 | 10,760,726 |
| May 17, 2024 | 432.40 | 437.50 | 428.90 | 436.30 | 428.70 | 11,453,714 |
| May 16, 2024 | 430.00 | 432.60 | 422.90 | 431.45 | 423.93 | 23,025,186 |
| May 15, 2024 | 430.75 | 433.25 | 426.75 | 427.80 | 420.34 | 7,565,080 |
| May 14, 2024 | 430.50 | 433.30 | 428.55 | 429.70 | 422.21 | 11,000,103 |
| May 13, 2024 | 433.25 | 435.45 | 429.50 | 431.85 | 424.32 | 7,302,959 |
| May 10, 2024 | 426.50 | 436.35 | 426.50 | 433.35 | 425.80 | 13,985,963 |
| May 09, 2024 | 440.05 | 441.50 | 423.35 | 425.10 | 417.69 | 23,412,609 |
| May 08, 2024 | 441.25 | 444.70 | 438.20 | 441.00 | 433.31 | 10,511,646 |
| May 07, 2024 | 436.90 | 446.00 | 435.20 | 440.35 | 432.68 | 25,968,921 |
| May 06, 2024 | 438.00 | 440.45 | 433.35 | 434.75 | 427.17 | 10,355,056 |
| May 03, 2024 | 440.05 | 440.05 | 431.35 | 436.45 | 428.84 | 22,904,276 |
| May 02, 2024 | 436.00 | 442.60 | 434.85 | 439.00 | 431.35 | 23,228,909 |
| Apr 30, 2024 | 439.95 | 440.50 | 435.10 | 435.65 | 428.06 | 12,064,043 |
| Apr 29, 2024 | 442.00 | 442.45 | 434.60 | 438.20 | 430.56 | 11,627,882 |
| Apr 26, 2024 | 439.25 | 443.30 | 436.40 | 440.00 | 432.33 | 14,773,975 |
| Apr 25, 2024 | 431.00 | 438.30 | 429.00 | 437.55 | 429.92 | 29,211,997 |
| Apr 24, 2024 | 429.25 | 430.80 | 428.30 | 428.90 | 421.43 | 5,845,170 |
| Apr 23, 2024 | 425.30 | 430.50 | 425.10 | 429.20 | 421.72 | 12,021,404 |
| Apr 22, 2024 | 427.00 | 427.60 | 423.35 | 425.30 | 417.89 | 7,112,139 |
| Apr 19, 2024 | 418.00 | 426.25 | 416.00 | 424.75 | 417.35 | 16,582,634 |
| Apr 18, 2024 | 426.00 | 426.90 | 417.65 | 418.85 | 411.55 | 21,312,388 |
| Apr 16, 2024 | 423.25 | 427.00 | 423.20 | 425.90 | 418.48 | 9,973,638 |
| Apr 15, 2024 | 428.00 | 429.15 | 422.90 | 425.90 | 418.48 | 8,746,243 |
| Apr 12, 2024 | 435.00 | 435.75 | 428.30 | 430.10 | 422.60 | 18,088,372 |
| Apr 10, 2024 | 428.30 | 437.80 | 425.75 | 436.95 | 429.33 | 14,008,124 |
| Apr 09, 2024 | 430.45 | 431.50 | 425.55 | 426.35 | 418.92 | 6,708,894 |
| Apr 08, 2024 | 428.30 | 431.40 | 427.75 | 429.10 | 421.62 | 8,516,632 |
| Apr 05, 2024 | 422.50 | 431.70 | 419.95 | 427.55 | 420.10 | 16,147,032 |
| Apr 04, 2024 | 425.55 | 427.35 | 419.90 | 422.75 | 415.38 | 18,358,410 |
| Apr 03, 2024 | 426.00 | 428.80 | 421.00 | 425.20 | 417.79 | 12,664,520 |
| Apr 02, 2024 | 428.70 | 428.70 | 424.60 | 425.85 | 418.43 | 8,853,678 |
| Apr 01, 2024 | 429.10 | 431.35 | 425.75 | 426.70 | 419.26 | 9,382,308 |
| Mar 28, 2024 | 428.00 | 433.25 | 427.00 | 428.35 | 420.88 | 27,933,211 |
| Mar 27, 2024 | 427.00 | 428.90 | 426.45 | 428.00 | 420.54 | 12,227,545 |
| Mar 26, 2024 | 425.55 | 429.20 | 425.55 | 427.65 | 420.20 | 10,274,145 |
| Mar 22, 2024 | 421.25 | 429.65 | 421.25 | 428.60 | 421.13 | 38,861,818 |
| Mar 21, 2024 | 419.00 | 422.00 | 416.20 | 421.25 | 413.91 | 19,227,982 |
| Mar 20, 2024 | 410.00 | 416.65 | 409.55 | 415.70 | 408.46 | 19,609,321 |
| Mar 19, 2024 | 418.00 | 419.55 | 408.70 | 409.55 | 402.41 | 20,994,563 |
| Mar 18, 2024 | 419.00 | 420.70 | 416.90 | 417.45 | 410.17 | 15,933,704 |
| Mar 15, 2024 | 417.20 | 428.55 | 415.25 | 419.10 | 411.80 | 73,253,754 |
| Mar 14, 2024 | 421.95 | 425.50 | 418.00 | 419.65 | 412.34 | 30,764,728 |
| Mar 13, 2024 | 435.00 | 438.00 | 421.15 | 422.45 | 415.09 | 101,612,428 |
| Mar 12, 2024 | 406.50 | 406.50 | 399.35 | 404.45 | 397.40 | 34,882,639 |
| Mar 11, 2024 | 416.80 | 418.30 | 408.00 | 409.40 | 402.27 | 17,620,081 |
| Mar 07, 2024 | 407.85 | 414.95 | 403.65 | 413.55 | 406.34 | 23,020,545 |
| Mar 06, 2024 | 406.50 | 409.95 | 400.70 | 407.85 | 400.74 | 11,106,855 |
| Mar 05, 2024 | 409.65 | 411.40 | 403.95 | 406.15 | 399.07 | 9,733,507 |
| Mar 04, 2024 | 412.25 | 412.95 | 408.45 | 409.10 | 401.97 | 6,840,352 |
| Mar 01, 2024 | 408.90 | 413.15 | 407.50 | 409.50 | 402.36 | 12,395,632 |
| Feb 29, 2024 | 409.00 | 411.05 | 404.50 | 406.30 | 399.22 | 14,895,144 |
| Feb 28, 2024 | 411.15 | 412.35 | 406.80 | 408.30 | 401.18 | 8,617,768 |
| Feb 27, 2024 | 410.00 | 412.75 | 408.55 | 411.15 | 403.98 | 7,783,743 |
| Feb 26, 2024 | 411.10 | 413.05 | 407.30 | 409.20 | 402.07 | 7,982,145 |
| Feb 23, 2024 | 415.90 | 415.90 | 410.50 | 411.40 | 404.23 | 11,147,636 |
| Feb 22, 2024 | 406.90 | 415.15 | 403.45 | 414.45 | 407.23 | 18,604,659 |
| Feb 21, 2024 | 407.00 | 410.10 | 401.30 | 403.35 | 396.32 | 19,414,653 |
| Feb 20, 2024 | 410.45 | 410.45 | 404.30 | 406.10 | 399.02 | 14,084,218 |
| Feb 19, 2024 | 405.00 | 412.75 | 404.60 | 409.25 | 402.12 | 16,949,793 |
| Feb 16, 2024 | 405.00 | 409.55 | 399.40 | 404.60 | 397.55 | 37,518,847 |
| Feb 15, 2024 | 413.00 | 414.55 | 403.15 | 403.90 | 396.86 | 20,383,983 |
| Feb 14, 2024 | 406.00 | 412.25 | 404.40 | 411.55 | 404.38 | 12,150,077 |
| Feb 13, 2024 | 406.90 | 410.80 | 403.30 | 406.75 | 399.66 | 15,606,705 |
| Feb 12, 2024 | 417.55 | 418.00 | 406.05 | 406.85 | 399.76 | 10,906,914 |
| Feb 09, 2024 | 410.10 | 424.20 | 408.60 | 415.50 | 408.26 | 32,283,965 |
| Feb 08, 2024 | 429.00 | 429.10 | 408.60 | 414.55 | 407.33 | 48,183,882 |
| Feb 08, 2024 | 6.25 Dividend | |||||
| Feb 07, 2024 | 435.00 | 435.00 | 430.80 | 431.80 | 418.13 | 12,880,824 |
| Feb 06, 2024 | 440.00 | 440.90 | 429.50 | 431.40 | 417.75 | 18,764,371 |
| Feb 05, 2024 | 442.00 | 443.65 | 436.55 | 438.05 | 424.19 | 12,041,897 |
| Feb 02, 2024 | 445.00 | 447.20 | 439.50 | 440.10 | 426.17 | 17,156,021 |
| Feb 01, 2024 | 442.00 | 447.75 | 439.30 | 442.90 | 428.88 | 19,165,409 |
| Jan 31, 2024 | 440.00 | 442.50 | 438.70 | 441.55 | 427.58 | 19,882,944 |
| Jan 30, 2024 | 447.00 | 453.70 | 437.40 | 438.05 | 424.19 | 43,514,448 |
| Jan 29, 2024 | 455.90 | 457.25 | 447.50 | 449.80 | 435.56 | 17,869,152 |
| *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.