Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ITC Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ITC.NS: ITC Limited Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 261.9343
CLOSE 261.5685

Low

LOW 225.22

High

HIGH 347.09
DATEOPENHIGHLOWCLOSE
01/02/2017228.43228.67225.22227.44
01/03/2017227.39231.93225.84229.71
01/04/2017229.24233.15226.64231.69
01/05/2017230.79233.95230.42232.92
01/06/2017233.15235.04228.62229.09
01/09/2017229.24232.77228.53232.07
01/10/2017232.21235.84231.93234.99
01/11/2017235.8236.46232.77233.15
01/12/2017233.81233.81230.46230.93
01/13/2017232.21236.93228.9235.65
01/16/2017235.28236.79233.25234.85
01/17/2017234.85238.16234.85237.82
01/18/2017237.49240.04235.8236.79
01/19/2017235.75240.47235.56239.9
01/20/2017240241.93239.48241.08
01/23/2017240.8245.57240.75245.09
01/24/2017245.05246.13242.92245.28
01/25/2017245.38251.46245.05250.62
01/27/2017248.73251.98241.74242.97
01/30/2017243.91246.37241.18241.74
01/31/2017241.84245.38240.33243.63
02/01/2017245.42254.96244.01254.58
02/02/2017255.81264.21254.39258.92
02/03/2017258.64260.05255.33257.74
02/06/2017259.49263.36258.73261.28
02/07/2017262.98275.77260.15261.56
02/08/2017260.05263.36256.75259.39
02/09/2017260.53262.79257.36262.08
02/10/2017263.08263.45256.33258.03
02/13/2017259.96260.86253.54255.43
02/14/2017254.86258.17254.06255.62
02/15/2017256260.05256258.07
02/16/2017254.91256.28250.8251.7
02/17/2017252.36253.82249.2253.12
02/20/2017251.09252.46250.66251.13
02/21/2017251.09251.32246.18248.4
02/22/2017249.58251.32246.98248.68
02/23/2017249.2253.16246.93250.76
02/27/2017250.66251.09243.39249.77
02/28/2017248.26249.77246.27247.5
03/01/2017247.69254.58247.69253.45
03/02/2017253.45255.1248.73249.91
03/03/2017247.31248.63243.68246.89
03/06/2017247.97250.19246.89249.29
03/07/2017249.48250.14246.51249.44
03/08/2017249.62250.62248.73249.34
03/09/2017251.18251.37247.59250.1
03/10/2017250.1250.19247.93248.68
03/14/2017251.28256.42250.33252.13
03/15/2017250.33255.52250.33253.16
03/16/2017255.1256.04252.5253.4
03/17/2017261.28272.7261.28265.48
03/20/2017267.04268.27262.23266.1
03/21/2017267.32272.42267.13271.76
03/22/2017269.02271.71262.98264.16
03/23/2017261.94266.66259.68262.04
03/24/2017263.22267.13263.12265.25
03/27/2017264.73267.04260.81265.81
03/28/2017265.81266.38264.35264.77
03/29/2017264.49267.79264.49267.32
03/30/2017268.08268.69264.35266.9
03/31/2017265.25267.13263.12264.59
04/03/2017266.95267.7263.03265.77
04/05/2017267.32267.61262.13263.31
04/06/2017262.6263.5257.88258.73
04/07/2017257.69258.78255.71257.36
04/10/2017259.58259.58256.85258.21
04/11/2017257.79266.76256.56266.24
04/12/2017265.91268.83263.88266.1
04/13/2017266.1266.19261.94263.5
04/17/2017261.05266.66260.1263.45
04/18/2017264.49268.08262.51263.41
04/19/2017265.39265.72262.27263.08
04/20/2017264.02265.72262.74263.83
04/21/2017266.19266.19257.41258.97
04/24/2017260.9261.99255.95261.23
04/25/2017262.41266.19258.54265.53
04/26/2017267.42276.48266.19274.59
04/27/2017275.06275.54268.55269.78
04/28/2017269.78270.44261.8262.41
05/02/2017264.77265.53261263.55
05/03/2017263.83263.83260.05261.71
05/04/2017262.32266.38260.67265.44
05/05/2017265.2265.2260.9261.61
05/08/2017261.99262.89257.27257.65
05/09/2017258.17261.14255.81256.28
05/10/2017256.94260.24256.75258.59
05/11/2017260.05263.5258.64261.14
05/12/2017261.75261.75258.69259.54
05/15/2017260.43263.26260.05262.37
05/16/2017262.89268.36262.41267.56
05/17/2017268.17268.46263.59265.86
05/18/2017262.41265.29261.52262.32
05/19/2017266.43279.07266.14270.15
05/22/2017276.05287.71274.97286.58
05/23/2017284.97286.86281.53283.32
05/24/2017283.18285.02281.2283.09
05/25/2017283.18287.62278.79283.23
05/26/2017285.07296.21282.76291.77
05/29/2017286.96301.92286.48298.14
05/30/2017295.36297.53292.67293.99
05/31/2017293.99295.83289.79294.32
06/01/2017294.51298.99293.38296.58
06/02/2017298.38301.97297.53301.3
06/05/2017297.34300.41295.74299.65
06/06/2017299.7301.12291.96293.61
06/07/2017293.85297.1292.95294.74
06/08/2017295.45295.69292.05294.13
06/09/2017293.33295.07287.62288.84
06/12/2017289.79290.26285.54287.33
06/13/2017287.95288.84285.26288.14
06/14/2017287.85288.84282.38283.04
06/15/2017285.97285.97282.71284.97
06/16/2017285.54292.24285.54289.6
06/19/2017291.68294.37290.83293.47
06/20/2017294.51294.7290.83291.39
06/21/2017292.05293.56289.98291.63
06/22/2017291.35296.58290.92293.85
06/23/2017292.62295.36291.3293.56
06/27/2017294.27298.76293.56294.84
06/28/2017294.13294.13289.88291.06
06/29/2017291.77295.69291.3294.13
06/30/2017292.86306.5292.86305.51
07/03/2017326.6334.91321.22323.3
07/04/2017323.58324.2317.4318.34
07/05/2017318.34318.91311.74312.49
07/06/2017315.56319.76312.73318.2
07/07/2017319.05319.24314.38315.56
07/10/2017321.88347.09312.44314.61
07/11/2017316.22316.27311.5311.88
07/12/2017309.99314.9309.04310.41
07/13/2017313.39320.47312.44319.76
07/14/2017320.89320.89316.03318.25
07/17/2017316.22316.22302.72306.92
07/18/2017276.24276.24260.9268.6
07/19/2017271.67276.48270.15275.11
07/20/2017277.52278.37272.23273.27
07/21/2017275.16275.39270.49272.7
07/24/2017273.74278.79271.95276.81
07/25/2017278.46278.6274.54275.06
07/26/2017275.63277.75275.16277.19
07/27/2017278.18278.84270.67272.37
07/28/2017277.8278.23271.05275.2
07/31/2017273.27274.02268.55269.26
08/01/2017269.31272.37269.02271.71
08/02/2017273.55273.65268.36269.45
08/03/2017269.02269.4264.92265.62
08/04/2017264.68268.46263.97265.01
08/07/2017265.81267.13263.78264.16
08/08/2017264.4265.62258.17258.78
08/09/2017258.64259.96255.24257.55
08/10/2017257.36259.25255.57257.79
08/11/2017255.81259.06254.96256.28
08/14/2017259.02259.02255.33256.04
08/16/2017256.75265.95256.14263.55
08/17/2017266.05267.04262.32264.3
08/18/2017263.59268.08261.28266.05
08/21/2017266.52269.02265.2265.81
08/22/2017266.19269.02264.63267.04
08/23/2017267.61269.59265.81266.71
08/24/2017266.19267.61265.34265.67
08/28/2017266.28267.13263.64266.61
08/29/2017266.52267.04263.74264.54
08/30/2017265.39267.04264.87266.19
08/31/2017267.13267.28264.68266.43
09/01/2017266.38268.41264.96267.7
09/04/2017267.56267.94266.19267.23
09/05/2017266.8267.98265.81266.99
09/06/2017264.77265.25259.82260.24
09/07/2017261.47261.99254.44255.24
09/08/2017255.95257.98254.86257.08
09/11/2017257.13259.02256.28258.26
09/12/2017260.05262.65259.21262.08
09/13/2017261.85261.94255.76256.28
09/14/2017257.03257.22255.24256.75
09/15/2017256.75257.46253.16254.2
09/18/2017255.81256.47251.32252.03
09/19/2017252.98254.86249.29252.83
09/20/2017254.3256.75252.74256.33
09/21/2017256.75257.13252.13254.44
09/22/2017254.39255.76252.08253.4
09/25/2017253.45254.53246.27247.55
09/26/2017248.54248.96246.41247.74
09/27/2017250.24250.62242.4244.01
09/28/2017245.8248.63244.57246.89
09/29/2017248.07248.16243.02243.82
10/03/2017247.78248.02244.01246.75
10/04/2017249.29253.45248.4252.41
10/05/2017252.41254.3249.58250.38
10/06/2017250.9252.5249.81251.23
10/09/2017252.98254.06251.46252.98
10/10/2017252.13252.88250.28251.28
10/11/2017251.56252.74249.62250.52
10/12/2017250.66254.11249.2252.03
10/13/2017251.32252.6249.39251.04
10/16/2017251.09254.82250.62252.5
10/17/2017252.98253.64251.04252.27
10/18/2017252.98255.57252.13255.19
10/23/2017254.86257.46250.9252.08
10/24/2017253.4253.4251.18252.03
10/25/2017253.35256.28253.16254.16
10/26/2017255.62255.62252.17253.35
10/27/2017255.43260.53252.46254.25
10/30/2017253.92255.43248.68250.28
10/31/2017251.13251.98249.1250.8
11/01/2017252.03256251.37254.72
11/02/2017254.58254.82250.43250.76
11/03/2017252.03252.88250.05250.52
11/06/2017251.32252.88249.48250.05
11/07/2017250.8252.69248.87250.43
11/08/2017250.47251.56249.86250.52
11/09/2017251.46251.56244.76245.47
11/10/2017245.94250.33244.86247.03
11/13/2017248.26248.54243.54243.82
11/14/2017244.01246.23241.65242.17
11/15/2017242.59242.92236.36239.1
11/16/2017240.42241.27238.25240.8
11/17/2017242.12244.48241.65243.54
11/20/2017244.1246.08242.83244.67
11/21/2017244.95244.95240.89241.46
11/22/2017241.65244.15241.27243.68
11/23/2017243.87246.08242.03243.68
11/24/2017244.01246.79243.58246.13
11/27/2017245.42245.9242.87244.72
11/28/2017244.57244.67241.65242.59
11/29/2017243.54244.2242.59243.58
11/30/2017243.44243.72240.37241.7
12/01/2017242.54245.05240.37240.89
12/04/2017241.65241.93239.34240.8
12/05/2017240.7241.03238.34239.62
12/06/2017239.05239.05236.79237.49
12/07/2017235.98239.85235.98239.15
12/08/2017239.52248.44239.19247.5
12/11/2017249.81252.5248.54251.32
12/12/2017249.67250.33245.9246.89
12/13/2017245.05247.69243.16244.48
12/14/2017246.27251.23243.11249.44
12/15/2017251.09252.08248.68249.77
12/18/2017250.62250.62244.53248.44
12/19/2017248.63250.52248.35249.44
12/20/2017249.86249.86247.97248.54
12/21/2017250.99250.99246.93248.3
12/22/2017248.73249.39247.45248.35
12/26/2017248.49250.14247.93249.34
12/27/2017249.39249.48246.98247.45
12/28/2017248.63249.25246.41247.17
12/29/2017247.78249.2247.55248.49