ITC.NS
ITC Limited
10:00:02
292.5 ₹
0.0000 (%0.00)
Previous Close: 291.15
Day Low₺288.4
Day High₺294.55
ITC.NS: ITC Limited Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 201.814
CLOSE 201.7446
Low
LOW 171.23
High
HIGH 239.13
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 180.83 | 181.99 | 180.39 | 180.76 |
| 01/02/2013 | 181.24 | 182.21 | 179.03 | 179.6 |
| 01/03/2013 | 180.04 | 180.29 | 177.96 | 178.44 |
| 01/04/2013 | 179.22 | 179.22 | 176.26 | 177.71 |
| 01/07/2013 | 178.91 | 179.35 | 175.26 | 175.6 |
| 01/08/2013 | 175.67 | 180.1 | 175.67 | 179.79 |
| 01/09/2013 | 179.19 | 179.79 | 175.38 | 175.89 |
| 01/10/2013 | 176.23 | 177.46 | 175.26 | 176.83 |
| 01/11/2013 | 176.04 | 176.64 | 171.23 | 172.05 |
| 01/14/2013 | 172.14 | 175.26 | 172.14 | 174.88 |
| 01/15/2013 | 175.1 | 179.47 | 172.9 | 178.78 |
| 01/16/2013 | 179.32 | 179.88 | 177.74 | 178.72 |
| 01/17/2013 | 178.15 | 180.51 | 177.15 | 179.54 |
| 01/18/2013 | 180.42 | 182.4 | 179.13 | 180.89 |
| 01/21/2013 | 181.86 | 183.75 | 180.17 | 183.47 |
| 01/22/2013 | 183.5 | 183.6 | 181.24 | 181.96 |
| 01/23/2013 | 182.18 | 184.67 | 181.71 | 184.22 |
| 01/24/2013 | 184.38 | 187.91 | 184.29 | 187.18 |
| 01/25/2013 | 188.16 | 189.1 | 186.99 | 188.63 |
| 01/28/2013 | 188.79 | 189.54 | 187.78 | 189.26 |
| 01/29/2013 | 188.22 | 193.03 | 188.22 | 192.03 |
| 01/30/2013 | 191.81 | 193.16 | 188.79 | 191.43 |
| 01/31/2013 | 192.34 | 194.7 | 190.74 | 193.6 |
| 02/01/2013 | 193.66 | 195.05 | 191.65 | 194.7 |
| 02/04/2013 | 194.7 | 195.65 | 192.72 | 193.35 |
| 02/05/2013 | 191.93 | 193 | 190.05 | 190.33 |
| 02/06/2013 | 190.9 | 192.5 | 189.48 | 191.84 |
| 02/07/2013 | 190.71 | 192.19 | 190.05 | 191.34 |
| 02/08/2013 | 190.05 | 192.78 | 188.28 | 189.89 |
| 02/11/2013 | 190.68 | 190.99 | 186.62 | 188.25 |
| 02/12/2013 | 187.84 | 189.39 | 187.53 | 188.82 |
| 02/13/2013 | 189.42 | 191.62 | 188.28 | 189.01 |
| 02/14/2013 | 189.01 | 190.01 | 188.22 | 189.26 |
| 02/15/2013 | 188.47 | 190.01 | 188.38 | 189.16 |
| 02/18/2013 | 189.07 | 189.35 | 188 | 188.98 |
| 02/19/2013 | 188.79 | 190.39 | 187.84 | 189.83 |
| 02/20/2013 | 190.64 | 192.37 | 188.38 | 188.79 |
| 02/21/2013 | 188.47 | 189.1 | 185.48 | 186.65 |
| 02/22/2013 | 186.27 | 187.69 | 182.87 | 183.75 |
| 02/25/2013 | 184.32 | 185.55 | 181.93 | 184.16 |
| 02/26/2013 | 184.38 | 187.75 | 181.74 | 183.03 |
| 02/27/2013 | 183.75 | 187.15 | 183.28 | 185.51 |
| 02/28/2013 | 186.18 | 191.24 | 183.25 | 185.51 |
| 03/01/2013 | 185.64 | 187.34 | 181.86 | 183.28 |
| 03/04/2013 | 183.28 | 185.04 | 179.1 | 184.07 |
| 03/05/2013 | 184.82 | 187.34 | 182.49 | 184.13 |
| 03/06/2013 | 186.18 | 186.18 | 180.2 | 180.64 |
| 03/07/2013 | 180.07 | 185.51 | 179.51 | 183.97 |
| 03/08/2013 | 185.29 | 188.16 | 184.04 | 187.34 |
| 03/11/2013 | 187.53 | 188.47 | 186.58 | 187.25 |
| 03/12/2013 | 186.84 | 189.07 | 185.77 | 188.06 |
| 03/13/2013 | 187.53 | 190.52 | 187.53 | 189.83 |
| 03/14/2013 | 189.83 | 191.24 | 188.79 | 189.98 |
| 03/15/2013 | 190.08 | 190.68 | 189.51 | 189.98 |
| 03/18/2013 | 189.29 | 192.19 | 189.13 | 191.46 |
| 03/19/2013 | 193.19 | 193.51 | 191.08 | 192.75 |
| 03/20/2013 | 191.93 | 193.82 | 191.4 | 193.32 |
| 03/21/2013 | 193.35 | 193.76 | 191.43 | 191.93 |
| 03/22/2013 | 192.81 | 193.19 | 190.77 | 192.31 |
| 03/25/2013 | 192.66 | 193.82 | 189.57 | 190.3 |
| 03/26/2013 | 190.68 | 193.82 | 190.05 | 192.78 |
| 03/28/2013 | 193.63 | 195.08 | 191.68 | 194.73 |
| 04/01/2013 | 194.45 | 195.02 | 192.37 | 193.1 |
| 04/02/2013 | 192.94 | 194.2 | 191.56 | 192.78 |
| 04/03/2013 | 193.16 | 194.7 | 191.52 | 192.81 |
| 04/04/2013 | 193.13 | 193.41 | 187.91 | 188.35 |
| 04/05/2013 | 188.44 | 188.44 | 182.49 | 183.03 |
| 04/08/2013 | 184.04 | 184.89 | 179.73 | 184.38 |
| 04/09/2013 | 184.54 | 185.92 | 179.95 | 181.02 |
| 04/10/2013 | 183.12 | 183.12 | 176.93 | 178.56 |
| 04/11/2013 | 180.98 | 181.77 | 178.31 | 178.91 |
| 04/12/2013 | 181.14 | 186.05 | 179.98 | 184.04 |
| 04/15/2013 | 183.75 | 189.35 | 181.99 | 187.87 |
| 04/16/2013 | 188.69 | 194.39 | 187.34 | 193.03 |
| 04/17/2013 | 193.82 | 197.6 | 193.26 | 197.28 |
| 04/18/2013 | 195.77 | 199.17 | 195.27 | 198.38 |
| 04/22/2013 | 197.38 | 200.11 | 197 | 199.2 |
| 04/23/2013 | 199.8 | 200.11 | 197.63 | 199.67 |
| 04/25/2013 | 198.45 | 203.42 | 198.35 | 201.56 |
| 04/26/2013 | 199.8 | 201.28 | 199.3 | 201.06 |
| 04/29/2013 | 200.18 | 204.52 | 199.26 | 204.52 |
| 04/30/2013 | 205.15 | 211.19 | 205.15 | 206.12 |
| 05/02/2013 | 206.12 | 210.78 | 204.65 | 210.25 |
| 05/03/2013 | 209.65 | 209.81 | 206.97 | 208.01 |
| 05/06/2013 | 207.67 | 209.24 | 204.77 | 205.21 |
| 05/07/2013 | 205.21 | 211.44 | 205.21 | 211.06 |
| 05/08/2013 | 211.91 | 216.98 | 210.4 | 216.98 |
| 05/09/2013 | 216.76 | 217.7 | 215 | 216.79 |
| 05/10/2013 | 216.22 | 222.86 | 215.22 | 222.83 |
| 05/13/2013 | 222.77 | 222.77 | 210.4 | 211.44 |
| 05/14/2013 | 213.27 | 213.86 | 209.59 | 211.19 |
| 05/15/2013 | 212.73 | 216.44 | 211.44 | 215.91 |
| 05/16/2013 | 214.68 | 216.16 | 209.33 | 212.2 |
| 05/17/2013 | 213.11 | 214.87 | 209.62 | 210.34 |
| 05/20/2013 | 210.81 | 215.28 | 210.18 | 210.5 |
| 05/21/2013 | 210.18 | 211.06 | 206.94 | 208.92 |
| 05/22/2013 | 207.13 | 212.07 | 207.13 | 211.66 |
| 05/23/2013 | 209.81 | 211.41 | 207.89 | 209.3 |
| 05/24/2013 | 210.18 | 210.28 | 206.85 | 207.6 |
| 05/27/2013 | 207.67 | 210.56 | 207.35 | 209.74 |
| 05/28/2013 | 209.33 | 215.12 | 209.3 | 214.21 |
| 05/29/2013 | 214.59 | 215.94 | 212.35 | 215.41 |
| 05/30/2013 | 215.47 | 223.96 | 215.15 | 223.4 |
| 05/31/2013 | 221.2 | 221.2 | 213.08 | 213.14 |
| 06/03/2013 | 214.37 | 215.15 | 209.68 | 212.07 |
| 06/04/2013 | 211.35 | 213.14 | 210.88 | 212.39 |
| 06/05/2013 | 211.13 | 212.04 | 207.89 | 210.18 |
| 06/06/2013 | 210.18 | 211.91 | 207.73 | 210.62 |
| 06/07/2013 | 209.55 | 213.01 | 208.39 | 210.37 |
| 06/10/2013 | 210.21 | 212.7 | 210.09 | 212.07 |
| 06/11/2013 | 210.69 | 212.23 | 209.55 | 210.66 |
| 06/12/2013 | 209.43 | 210.15 | 206.44 | 208.3 |
| 06/13/2013 | 207.13 | 207.89 | 203.58 | 206.22 |
| 06/14/2013 | 207.29 | 209.55 | 205.31 | 208.36 |
| 06/17/2013 | 209.43 | 209.43 | 205.21 | 208.92 |
| 06/18/2013 | 208.01 | 208.99 | 206.6 | 207.67 |
| 06/19/2013 | 207.63 | 208.11 | 205.9 | 207.67 |
| 06/20/2013 | 206.31 | 206.34 | 200.74 | 203.58 |
| 06/21/2013 | 202.63 | 204.39 | 199.8 | 202.63 |
| 06/24/2013 | 201.59 | 204.9 | 195.93 | 198.23 |
| 06/25/2013 | 199.17 | 202.32 | 195.71 | 201.37 |
| 06/26/2013 | 202.47 | 205.72 | 200.55 | 203.32 |
| 06/27/2013 | 205.09 | 205.72 | 199.52 | 202 |
| 06/28/2013 | 203.01 | 207.67 | 202.16 | 203.1 |
| 07/01/2013 | 204.52 | 205.65 | 202.95 | 205.15 |
| 07/02/2013 | 204.52 | 205.49 | 202.95 | 204.52 |
| 07/03/2013 | 203.76 | 206.09 | 201.47 | 205.56 |
| 07/04/2013 | 205.46 | 213.83 | 205.37 | 213.33 |
| 07/05/2013 | 215.22 | 217.11 | 214.34 | 215.69 |
| 07/08/2013 | 214.71 | 219.37 | 213.17 | 217.42 |
| 07/09/2013 | 217.39 | 220.16 | 217.39 | 218.62 |
| 07/10/2013 | 219.56 | 219.56 | 215.91 | 217.58 |
| 07/11/2013 | 221.42 | 223.02 | 217.61 | 222.14 |
| 07/12/2013 | 222.3 | 222.3 | 218.74 | 221.35 |
| 07/15/2013 | 221.73 | 222.36 | 218.87 | 221.67 |
| 07/16/2013 | 218.99 | 227.8 | 218.99 | 227.68 |
| 07/17/2013 | 227.17 | 233.09 | 227.02 | 231.83 |
| 07/18/2013 | 231.74 | 234.03 | 229.57 | 231.89 |
| 07/19/2013 | 231.89 | 234.03 | 229.82 | 232.33 |
| 07/22/2013 | 231.11 | 233.15 | 230.6 | 232.46 |
| 07/23/2013 | 233.06 | 236.68 | 232.49 | 236.39 |
| 07/24/2013 | 236.3 | 239.13 | 232.15 | 236.8 |
| 07/25/2013 | 235.29 | 235.35 | 223.87 | 225.29 |
| 07/26/2013 | 226.95 | 234.57 | 220.03 | 232.08 |
| 07/29/2013 | 229.69 | 231.39 | 223.78 | 224.81 |
| 07/30/2013 | 223.78 | 225.66 | 219.62 | 221.26 |
| 07/31/2013 | 220.25 | 223.34 | 211.47 | 215.22 |
| 08/01/2013 | 216.16 | 219.65 | 212.1 | 212.67 |
| 08/02/2013 | 213.96 | 216.48 | 207.45 | 210.81 |
| 08/05/2013 | 209.71 | 214.56 | 209.02 | 210.81 |
| 08/06/2013 | 211.03 | 211.32 | 207.04 | 207.67 |
| 08/07/2013 | 208.3 | 209.4 | 200.43 | 202.13 |
| 08/08/2013 | 202.69 | 205.9 | 201.62 | 204.52 |
| 08/12/2013 | 207.6 | 212.39 | 204.52 | 210.18 |
| 08/13/2013 | 212.32 | 213.46 | 209.3 | 210.72 |
| 08/14/2013 | 209.65 | 212.07 | 207.1 | 211.5 |
| 08/16/2013 | 210.18 | 212.7 | 199.8 | 202.47 |
| 08/19/2013 | 201.62 | 202.54 | 195.08 | 197.47 |
| 08/20/2013 | 196.46 | 203.07 | 190.68 | 199.17 |
| 08/21/2013 | 201.37 | 201.94 | 186.36 | 190.9 |
| 08/22/2013 | 189.42 | 195.52 | 182.49 | 192.88 |
| 08/23/2013 | 194.26 | 194.99 | 189.45 | 194.61 |
| 08/26/2013 | 195.24 | 196.75 | 192.59 | 193.26 |
| 08/27/2013 | 192.72 | 193.03 | 182.9 | 188.09 |
| 08/28/2013 | 186.27 | 191.81 | 179.47 | 186.68 |
| 08/29/2013 | 188.6 | 194.45 | 185.64 | 191.59 |
| 08/30/2013 | 192.56 | 196.34 | 188.79 | 195.61 |
| 09/02/2013 | 195.08 | 203.76 | 194.32 | 200.84 |
| 09/03/2013 | 202.25 | 203.67 | 186.02 | 192.34 |
| 09/04/2013 | 191.93 | 191.93 | 184.76 | 188.79 |
| 09/05/2013 | 193.66 | 199.11 | 193.51 | 196.21 |
| 09/06/2013 | 196.97 | 200.62 | 195.27 | 199.3 |
| 09/10/2013 | 201.37 | 212.95 | 200.74 | 211.72 |
| 09/11/2013 | 211.44 | 212.07 | 205.81 | 207.07 |
| 09/12/2013 | 208.77 | 213.27 | 207.19 | 212.45 |
| 09/13/2013 | 212.61 | 213.27 | 207.63 | 207.79 |
| 09/16/2013 | 210.84 | 213.33 | 207.89 | 210.28 |
| 09/17/2013 | 208.99 | 213.83 | 208.64 | 213.33 |
| 09/18/2013 | 214.59 | 217.11 | 213.46 | 216.54 |
| 09/19/2013 | 219.24 | 224.34 | 219.15 | 223.65 |
| 09/20/2013 | 223.34 | 225.29 | 217.92 | 224.53 |
| 09/23/2013 | 220.94 | 224.66 | 218.14 | 220.25 |
| 09/24/2013 | 218.55 | 222.55 | 217.23 | 220.25 |
| 09/25/2013 | 219.94 | 220.25 | 211.98 | 216.98 |
| 09/26/2013 | 216.04 | 220.25 | 214.59 | 219.62 |
| 09/27/2013 | 220.82 | 220.82 | 217.14 | 218.68 |
| 09/30/2013 | 217.33 | 218.05 | 212.92 | 213.24 |
| 10/01/2013 | 214.18 | 216.16 | 212.7 | 215.85 |
| 10/03/2013 | 217.73 | 217.73 | 212.07 | 213.36 |
| 10/04/2013 | 213.17 | 215.06 | 211.03 | 214.02 |
| 10/07/2013 | 213.27 | 214.56 | 208.92 | 214.05 |
| 10/08/2013 | 215.37 | 219.4 | 213.71 | 218.46 |
| 10/09/2013 | 218.68 | 220.57 | 216.19 | 218.99 |
| 10/10/2013 | 218.18 | 220.76 | 216.92 | 218.36 |
| 10/11/2013 | 219.37 | 220.22 | 214.4 | 214.9 |
| 10/14/2013 | 216.16 | 216.16 | 213.11 | 213.61 |
| 10/15/2013 | 213.33 | 215.72 | 209.77 | 213.83 |
| 10/17/2013 | 213.96 | 218.05 | 213.46 | 217.73 |
| 10/18/2013 | 218.8 | 224.09 | 217.2 | 222.93 |
| 10/21/2013 | 223.4 | 224.03 | 215.85 | 217.17 |
| 10/22/2013 | 215.47 | 216.98 | 214.27 | 215.22 |
| 10/23/2013 | 215.31 | 216.79 | 213.01 | 214.59 |
| 10/24/2013 | 215.47 | 219.21 | 214.08 | 215.66 |
| 10/25/2013 | 217.04 | 218.36 | 211.44 | 212.2 |
| 10/28/2013 | 212.7 | 212.7 | 205.34 | 205.59 |
| 10/29/2013 | 205.97 | 208.96 | 203.26 | 205.78 |
| 10/30/2013 | 207.35 | 209.87 | 204.87 | 209.55 |
| 10/31/2013 | 208.52 | 211.76 | 207.89 | 210.5 |
| 11/01/2013 | 209.65 | 210.18 | 205.78 | 206.91 |
| 11/05/2013 | 207.1 | 207.6 | 200.18 | 200.74 |
| 11/06/2013 | 201.37 | 202.98 | 199.61 | 200.78 |
| 11/07/2013 | 200.78 | 203.76 | 198.23 | 201.44 |
| 11/08/2013 | 201.91 | 203.7 | 199.61 | 200.59 |
| 11/11/2013 | 200.05 | 202.57 | 197.03 | 199.49 |
| 11/12/2013 | 200.11 | 201.94 | 199.36 | 201.12 |
| 11/13/2013 | 201.37 | 201.37 | 197.28 | 197.85 |
| 11/14/2013 | 196.34 | 200.11 | 196.34 | 197.91 |
| 11/18/2013 | 198.86 | 205.78 | 198.86 | 205.46 |
| 11/19/2013 | 205.72 | 206.19 | 202.95 | 203.58 |
| 11/20/2013 | 203.48 | 205.05 | 201.37 | 201.84 |
| 11/21/2013 | 200.93 | 201.37 | 195.77 | 197.03 |
| 11/22/2013 | 198.2 | 198.79 | 193.66 | 194.7 |
| 11/25/2013 | 195.93 | 199.42 | 195.71 | 198.42 |
| 11/26/2013 | 198.38 | 198.98 | 194.48 | 195.05 |
| 11/27/2013 | 194.48 | 198.35 | 194.48 | 197.47 |
| 11/28/2013 | 198.86 | 199.36 | 196.34 | 197.91 |
| 11/29/2013 | 197 | 202 | 197 | 201.5 |
| 12/02/2013 | 201.97 | 203.7 | 200.52 | 202.6 |
| 12/03/2013 | 202.6 | 202.6 | 199.77 | 201.12 |
| 12/04/2013 | 200.74 | 201 | 196.24 | 196.62 |
| 12/05/2013 | 198.86 | 200.4 | 193.54 | 194.26 |
| 12/06/2013 | 194.92 | 196.56 | 194.1 | 196.15 |
| 12/09/2013 | 198.86 | 199.86 | 195.49 | 196.97 |
| 12/10/2013 | 197.13 | 200.43 | 196.97 | 200.11 |
| 12/11/2013 | 199.49 | 202.47 | 199.49 | 202.32 |
| 12/12/2013 | 201.91 | 202.63 | 198.67 | 198.98 |
| 12/13/2013 | 198.6 | 199.8 | 196.56 | 198.95 |
| 12/16/2013 | 197.82 | 198.23 | 195.52 | 197.09 |
| 12/17/2013 | 198.13 | 198.76 | 196.4 | 198.48 |
| 12/18/2013 | 198.42 | 199.89 | 196.84 | 198.73 |
| 12/19/2013 | 199.49 | 199.8 | 195.77 | 197.16 |
| 12/20/2013 | 197.6 | 198.79 | 195.3 | 198.35 |
| 12/23/2013 | 198.35 | 201.31 | 198.13 | 200.93 |
| 12/24/2013 | 201.22 | 201.37 | 199.8 | 200.68 |
| 12/26/2013 | 200.81 | 202.25 | 199.93 | 201.44 |
| 12/27/2013 | 202 | 203.67 | 201.37 | 203.26 |
| 12/30/2013 | 202.63 | 203.89 | 201.37 | 202.63 |
| 12/31/2013 | 203.26 | 203.89 | 201.56 | 202 |