ITC.NS: ITC Limited Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 119.649

CLOSE 119.6426

Low

LOW 93.76

High

HIGH 136.05

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	110.72	110.72	109.43	110
01/04/2011	110.13	112.08	110.13	111.7
01/05/2011	111.64	113.4	110.63	113.15
01/06/2011	113.49	113.9	110.66	112.58
01/07/2011	112.05	113.27	107.36	108.55
01/10/2011	108.36	108.49	106.07	107.36
01/11/2011	107.11	109.5	105.75	107.04
01/12/2011	108.33	109.75	106.1	109.34
01/13/2011	108.9	109.94	107.86	108.96
01/14/2011	108.62	111.48	106.41	107.33
01/17/2011	107.04	110.06	105.5	108.21
01/18/2011	108.49	111.23	108.3	110.85
01/19/2011	111.07	112.2	109.24	110.41
01/20/2011	109.72	110.69	107.39	108.02
01/21/2011	107.73	108.58	105.97	106.29
01/24/2011	106.95	107.26	105.72	106.41
01/25/2011	106.48	107.2	105.41	105.72
01/27/2011	106.26	106.82	105.09	105.59
01/28/2011	106.26	107.14	104.21	105.82
01/31/2011	105.15	105.66	101.28	102.32
02/01/2011	102.98	103.08	98.3	100.43
02/02/2011	101.16	101.76	99.43	100.06
02/03/2011	99.68	101.44	99.18	100.34
02/04/2011	100.43	101.16	95.46	96.28
02/07/2011	98.04	99.9	96.47	98.86
02/08/2011	99.11	99.59	98.17	98.23
02/09/2011	98.17	98.48	96.12	96.85
02/10/2011	97.04	100.03	97.04	98.26
02/11/2011	98.7	98.86	96.91	97.6
02/14/2011	97.35	100.56	97.35	99.11
02/15/2011	99.84	99.87	97.29	98.86
02/16/2011	98.3	99.96	98.3	98.74
02/17/2011	99.11	99.99	97.45	99.71
02/18/2011	99.65	100.78	97.54	98.01
02/21/2011	98.01	99.96	97.29	99.55
02/22/2011	99.36	99.36	97.85	98.61
02/23/2011	98.8	99.11	97.6	97.92
02/24/2011	97.13	98.3	93.76	94.8
02/25/2011	96.09	98.74	95.34	98.36
02/28/2011	98.2	106.98	97.16	106.35
03/01/2011	107.48	109.5	107.36	109.24
03/03/2011	108.24	110.76	107.73	109.21
03/04/2011	109.84	110	108.24	108.49
03/07/2011	107.77	109.37	105.75	108.65
03/08/2011	109.31	109.43	107.7	108.21
03/09/2011	108.49	108.96	107.36	108.08
03/10/2011	107.89	108.21	106.54	107.8
03/11/2011	107.45	108.87	106.7	107.83
03/14/2011	108.08	109.43	107.29	109.15
03/15/2011	107.64	108.74	105.53	107.04
03/16/2011	107.39	108.46	107.39	107.73
03/17/2011	106.66	107.55	105.28	105.75
03/18/2011	106.73	106.89	104.21	105.69
03/21/2011	106.13	106.92	105.41	105.66
03/22/2011	106.1	107.55	105.41	107.01
03/23/2011	106.98	108.52	106.44	108.21
03/24/2011	108.87	109.24	108.18	108.87
03/25/2011	110.13	112.01	109.18	111.67
03/28/2011	111.07	113.02	110.98	112.45
03/29/2011	112.96	113.27	112.11	112.8
03/30/2011	113.21	114.12	111.23	111.76
03/31/2011	112.17	115.79	112.17	114.59
04/01/2011	114.56	116.39	114.15	114.85
04/04/2011	115.44	116.42	115.03	116.32
04/05/2011	116.26	116.86	115.32	115.92
04/06/2011	115.38	116.2	113.78	115.13
04/07/2011	115.16	115.47	114.12	114.88
04/08/2011	115.1	116.73	114.44	115.63
04/11/2011	115.85	118.31	115.57	116.42
04/13/2011	116.42	120.38	115.63	119.63
04/15/2011	119.63	121.23	118.72	120.51
04/18/2011	120.6	122.55	117.99	119.69
04/19/2011	118.94	120.19	117.61	117.99
04/20/2011	118.78	120.38	117.99	119.94
04/21/2011	121.42	121.42	119.25	119.66
04/25/2011	119.57	121.26	119.41	119.72
04/26/2011	119.91	121.08	116.48	120.6
04/27/2011	120.82	122.08	120.35	121.86
04/28/2011	122.27	122.59	120.23	120.73
04/29/2011	119.79	122.59	119.79	121.04
05/02/2011	121.45	122.08	119.88	120.29
05/03/2011	119.88	120.19	116.83	117.58
05/04/2011	118.18	118.5	115.47	117.55
05/05/2011	117.68	117.93	114.31	114.85
05/06/2011	115.16	115.79	111.73	115.54
05/09/2011	115.76	117.55	114.59	116.07
05/10/2011	116.42	118.62	116.01	116.8
05/11/2011	116.8	117.52	116.04	117.27
05/12/2011	116.64	118.15	115.41	115.66
05/13/2011	115.63	120.76	114.81	118.94
05/16/2011	119.57	120.01	116.76	117.11
05/17/2011	117.36	119.57	116.86	118.21
05/18/2011	118.18	119.94	118.18	118.9
05/19/2011	119.63	120.7	118.4	118.97
05/20/2011	119.85	120.51	115.63	117.39
05/23/2011	117.65	120.01	117.17	119.69
05/24/2011	119.97	120.13	117.17	117.65
05/25/2011	117.46	119.41	116.64	119
05/26/2011	118.94	118.94	117.05	117.68
05/27/2011	117.99	119.44	117.9	118.9
05/30/2011	118.9	119.31	117.27	118.05
05/31/2011	118.31	121.99	118.31	121.67
06/01/2011	122.71	122.71	121.14	121.99
06/02/2011	121.3	124.54	121.08	122.9
06/03/2011	122.9	123.94	121.45	121.74
06/06/2011	121.77	122.4	120.35	121.33
06/07/2011	120.82	122.33	120.51	121.8
06/08/2011	121.77	123.56	121.45	122.68
06/09/2011	122.4	123.18	121.61	122.71
06/10/2011	120.51	121.64	119.88	120.6
06/13/2011	120.38	121.04	119.53	120.13
06/14/2011	120.13	122.33	120.13	121.99
06/15/2011	122.05	122.81	121.48	122.18
06/16/2011	122.4	122.9	121.45	122.08
06/17/2011	122.15	123.22	120.38	120.67
06/20/2011	121.39	121.39	115.98	117.33
06/21/2011	117.99	118.87	115.95	116.32
06/22/2011	116.67	117.52	114.53	116.54
06/23/2011	116.8	120.67	116.01	120.48
06/24/2011	120.67	123.66	120.67	122.77
06/27/2011	121.52	123.22	121.14	121.83
06/28/2011	122.21	122.37	119.88	121.99
06/29/2011	122.24	125.83	122.24	125.57
06/30/2011	125.64	128.38	125.57	127.71
07/01/2011	129.95	129.95	125.92	126.83
07/04/2011	127.81	128.44	124.76	125.07
07/05/2011	125.76	125.76	122.87	123.12
07/06/2011	123.03	124.38	122.27	123.78
07/07/2011	124.03	128.34	124.03	128
07/08/2011	128.22	129.07	125.64	126.2
07/11/2011	126.39	128.25	126.17	127.49
07/12/2011	126.8	129	126.02	126.9
07/13/2011	127.05	129	127.05	128.38
07/14/2011	128.34	129	126.08	127.75
07/15/2011	127.46	128.12	126.52	126.96
07/18/2011	127.43	127.68	126.27	126.9
07/19/2011	127.43	128.97	126.86	128.44
07/20/2011	128.38	130.48	128.06	129.48
07/21/2011	128.69	130.77	128.69	130.33
07/22/2011	131.21	131.65	130.01	130.51
07/25/2011	130.26	130.45	127.84	129.26
07/26/2011	129	130.04	125.64	126.42
07/27/2011	127.27	127.4	124.95	126.42
07/28/2011	124.82	130.26	124.82	129.79
07/29/2011	129.32	132.94	129.16	131.11
08/01/2011	132.15	132.94	130.96	131.46
08/02/2011	130.7	131.11	127.65	128.85
08/03/2011	127.97	131.02	127.53	130.17
08/04/2011	128.94	130.11	125.35	125.83
08/05/2011	122.71	124.6	119.88	123.59
08/08/2011	122.02	124.47	119.34	122.71
08/09/2011	119.72	127.18	119.63	125.7
08/10/2011	127.12	127.65	123.34	124.03
08/11/2011	123.34	125.86	123.06	125.07
08/12/2011	125.67	126.46	123.03	124.6
08/16/2011	126.64	127.09	124.6	126.17
08/17/2011	125.86	129	125.54	128.53
08/18/2011	128.69	129.63	127.59	128.28
08/19/2011	127.12	128.85	124.69	125.35
08/22/2011	124.79	127.62	123.69	127.12
08/23/2011	127.12	128.5	125.23	127.87
08/24/2011	127.65	128.56	125.42	127.09
08/25/2011	127.21	128.25	126.49	127.34
08/26/2011	127.68	127.87	122.55	123.88
08/29/2011	124.6	127.75	122.71	127.09
08/30/2011	128.38	128.38	125.23	125.86
09/02/2011	129.63	129.95	123.75	127.9
09/05/2011	127.75	128.28	125.98	127.59
09/06/2011	127.12	127.97	126.05	127.62
09/07/2011	127.75	128.09	125.54	125.89
09/08/2011	126.08	126.83	124.66	125.32
09/09/2011	125.67	126.33	123.66	124.38
09/12/2011	123.47	124.76	122.52	123.47
09/13/2011	123.75	125.51	123.15	124
09/14/2011	124.22	125.86	122.15	125.51
09/15/2011	127.02	127.02	123.37	125.48
09/16/2011	125.86	126.39	124.19	124.57
09/19/2011	124.6	124.73	122.62	122.93
09/20/2011	123.22	125.35	122.84	124.91
09/21/2011	125.2	125.64	123.69	124.35
09/22/2011	123.56	123.84	119.6	120.16
09/23/2011	119.63	122.33	118.97	120.6
09/26/2011	121.39	121.39	116.42	118.62
09/27/2011	119.57	122.05	119.41	121.74
09/28/2011	122.02	124.28	121.3	124.03
09/29/2011	123.18	127.71	123.18	127.27
09/30/2011	127.12	127.12	124.06	124.6
10/03/2011	122.9	124.03	121.67	122.3
10/04/2011	121.93	122.84	118.68	120.6
10/05/2011	120.89	124.22	120.89	122.15
10/07/2011	124.44	126.02	122.08	125.32
10/10/2011	124.6	126.74	124.32	125.92
10/11/2011	126.8	127.37	125.32	125.57
10/12/2011	125.86	128.69	125.61	128.38
10/13/2011	127.43	129.26	126.52	127.05
10/14/2011	126.71	129.57	126.71	129.13
10/17/2011	128.78	129.76	128.06	129.48
10/18/2011	128.6	129.51	127.81	128.53
10/19/2011	129.13	130.74	128.25	130.33
10/20/2011	129.48	129.95	128.47	129.04
10/21/2011	129.48	130.04	127.97	128.38
10/24/2011	128.38	130.89	128.38	130.23
10/25/2011	130.83	134.04	129.63	132.81
10/26/2011	133.41	134.16	132.69	133.54
10/28/2011	135.11	136.05	133.98	135.61
10/31/2011	135.52	135.61	133.28	134.13
11/01/2011	133.09	133.72	130.7	131.08
11/02/2011	130.89	132.72	130.58	131.74
11/03/2011	131.11	132.65	130.89	132.28
11/04/2011	132.94	133.25	132.03	132.37
11/08/2011	132.21	133.47	131.21	132.65
11/09/2011	132.56	134.98	132.15	133.41
11/11/2011	133.16	135.3	132.37	133.82
11/14/2011	134.26	135.49	132.56	133.09
11/15/2011	132.65	134.45	131.99	132.56
11/16/2011	132.15	134.61	131.05	133.79
11/17/2011	133.57	133.57	129.7	130.74
11/18/2011	129.79	130.51	125.92	126.99
11/21/2011	126.27	127.24	124.66	125.51
11/22/2011	127.34	127.53	122.84	123.47
11/23/2011	123.47	123.47	119.12	121.64
11/24/2011	121.74	123.28	119.34	121.01
11/25/2011	120.7	121.7	120.45	120.98
11/28/2011	122.68	125.07	121.55	123.62
11/29/2011	124.28	124.85	123.03	124.54
11/30/2011	124	126.8	123.56	126.3
12/01/2011	128.38	129.57	127.87	128.16
12/02/2011	128.09	130.26	127.43	129.95
12/05/2011	129.63	130.64	127.53	128.47
12/07/2011	129	130.89	128.09	128.97
12/08/2011	128.97	129.76	124.28	125.23
12/09/2011	124.03	124.98	122.52	124.06
12/12/2011	125.13	125.45	122.59	123.34
12/13/2011	123.03	124.6	122.74	124.19
12/14/2011	124.19	126.8	123.97	125.76
12/15/2011	125.23	126.8	124.25	125.61
12/16/2011	125.26	127.97	122.08	123.22
12/19/2011	122.52	124.6	121.01	124.28
12/20/2011	125.23	126.33	124.69	125.48
12/21/2011	126.68	127.71	125.57	127.27
12/22/2011	126.42	128.38	126.17	128.22
12/23/2011	128.63	129	127.27	128.38
12/26/2011	128	129.54	127.62	128.97
12/27/2011	128.94	129.63	127.31	129.16
12/28/2011	129.38	129.45	126.8	127.15
12/29/2011	126.64	128	125.86	126.3
12/30/2011	126.27	127.75	126.02	126.68

Menu

Create your free account now!

ITC.NS: ITC Limited Historical Data

2011 Historical Chart

Average

Low

High