ITC Limited
ITC.NS · Conglomerate
291.95▼ -0.58%
Price Chart
Latest Trading Data
Open
295.65
High
296.35
Low
291.05
Close
291.95
Volume
25,446,093
Price History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | 295.65 | 296.35 | 291.05 | 291.95 | 25,446,093 |
| 2026-05-26 | 296.28 | 296.33 | 293.11 | 293.65 | 37,560,542 |
| 2026-05-25 | 295.89 | 297.4 | 294.33 | 295.89 | 15,734,247 |
| 2026-05-22 | 297.79 | 298.86 | 293.02 | 293.7 | 30,751,752 |
| 2026-05-21 | 301.63 | 303.04 | 297.69 | 299.88 | 21,868,988 |
| 2026-05-20 | 300.81 | 301.44 | 298.08 | 299.39 | 12,127,920 |
| 2026-05-19 | 303.68 | 305.92 | 300.17 | 302.07 | 17,519,355 |
| 2026-05-18 | 301.24 | 304.02 | 298.37 | 301.92 | 14,422,870 |
| 2026-05-15 | 299.05 | 303.77 | 298.18 | 301.24 | 11,954,564 |
| 2026-05-14 | 296.91 | 301 | 296.77 | 299.05 | 11,113,377 |
| 2026-05-13 | 293.99 | 297.69 | 293.07 | 296.38 | 13,024,778 |
| 2026-05-12 | 297.25 | 298.13 | 292.14 | 292.73 | 15,968,338 |
| 2026-05-11 | 298.86 | 299.83 | 297.06 | 297.74 | 14,968,661 |
| 2026-05-08 | 300.71 | 300.71 | 297.59 | 299.3 | 17,739,844 |
| 2026-05-07 | 303.19 | 303.38 | 298.86 | 299.25 | 25,718,615 |
| 2026-05-06 | 304.5 | 305.28 | 301.05 | 302.46 | 20,287,609 |
| 2026-05-05 | 302.85 | 305.38 | 301.44 | 303.19 | 26,795,704 |
| 2026-05-04 | 309.47 | 309.47 | 302.27 | 302.85 | 20,245,091 |
| 2026-05-01 | 306.55 | 306.55 | 306.55 | 306.55 | 0 |
| 2026-04-30 | 307.86 | 309.08 | 304.99 | 306.55 | 11,541,956 |
| 2026-04-29 | 297.01 | 309.08 | 297.01 | 307.86 | 31,199,038 |
| 2026-04-28 | 296.33 | 297.69 | 294.53 | 296.38 | 12,907,339 |
Company Details
- Ticker
- ITC.NS
- Sector
- Conglomerate
- Country
- India
- Previous Close
- 293.65