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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 263.2484
CLOSE 262.9873

Low

LOW 238.34

High

HIGH 304.84
DATEOPENHIGHLOWCLOSE
01/01/2018248.49251.37246.6247.59
01/02/2018247.88249.39245.85246.13
01/03/2018246.65247.93245.99246.51
01/04/2018246.32248.02245.99246.89
01/05/2018247.22248.73247.22248.16
01/08/2018249.2251.84248.49250.71
01/09/2018250.62256.75249.91255.38
01/10/2018258.12258.64253.97254.3
01/11/2018254.39255.81253.07254.67
01/12/2018255.1256.14251.23252.55
01/15/2018252.98255.9252.03252.6
01/16/2018253.16253.64246.18247.03
01/17/2018247.31252.03245251.13
01/18/2018252.98259.82251.7258.07
01/19/2018260.53261.94255.9259.16
01/22/2018259.58260.05256.47258.31
01/23/2018258.64261.71258.21261.09
01/24/2018261.14266.19260.57265.67
01/25/2018265.25267.32262.98265.48
01/29/2018265.39267.42259.58260.2
01/30/2018259.58260.95256.7259.77
01/31/2018258.54260.53254.72256.18
02/01/2018256.75274.02252.41259.87
02/02/2018259.02269.64255.62259.91
02/05/2018258.21265.91256.61263.59
02/06/2018254.82261.75253.12258.17
02/07/2018262.41263.12258.64259.72
02/08/2018260.24261.38257.36258.73
02/09/2018255.81257.22252.79256.14
02/12/2018257.18258.5254.2254.72
02/14/2018254.86255.81250.24251.56
02/15/2018251.56254.77249.95253.07
02/16/2018254.72255.57250.71251.51
02/19/2018251.09252.79247.78249.29
02/20/2018249.2250.9247.45248.49
02/21/2018249.2253.87248.68253.16
02/22/2018252.22253.92250.57252.13
02/23/2018252.46254.86251.18253.97
02/26/2018253.49254.39251.09251.61
02/27/2018252.98253.16250.62251.46
02/28/2018250.14251.37248.3250.19
03/01/2018249.39251.18248.11249.2
03/05/2018248.54248.54245.42245.66
03/06/2018246.41247.69241.18242.12
03/07/2018242.12245.9239.34245.33
03/08/2018245.71247.22243.3244.34
03/09/2018244.48246.27243.77244.72
03/12/2018249.2255.67248.21254.96
03/13/2018254.53256.75252.22254.34
03/14/2018253.02253.97250.43253.02
03/15/2018252.03254.77250.33250.66
03/16/2018251.46251.46244.34245.9
03/19/2018245.94247.5243.82244.62
03/20/2018243.68245.38243.06244.67
03/21/2018245.47246.98244.2244.53
03/22/2018245.42246.79243.39243.82
03/23/2018241.65244.29240.47241.65
03/26/2018238.72245.42238.34243.63
03/27/2018244.29245.9242.5244.39
03/28/2018243.54244.43240.09241.18
04/02/2018242.59244.43241.13243.77
04/03/2018243.54245.42243.06244.01
04/04/2018244.95245.23242.69244.1
04/05/2018241.18245.42241.18245.09
04/06/2018245.9247.31245.47246.23
04/09/2018246.51251.65246.27250.9
04/10/2018251.42253.64250.24251.75
04/11/2018251.94252.55248.63250.28
04/12/2018250.24250.28246.75247.26
04/13/2018248.26248.73245.42246.13
04/16/2018245.9250.05245.42249.62
04/17/2018250.52253.35247.97252.6
04/18/2018253.64263.26252.98259.91
04/19/2018261.71264.3259.82261.8
04/20/2018260.53263.59258.17260.72
04/23/2018260.53261.66259.58260.05
04/24/2018260.53263.22259.25260.53
04/25/2018260.05260.81257.41258.73
04/26/2018259.16263.45257.69262.65
04/27/2018263.92265.2262.79263.74
04/30/2018263.92267.94263.92265.67
05/02/2018266.28272.51264.54271.15
05/03/2018271.38273.46267.18269.02
05/04/2018270.91270.91260.38261.61
05/07/2018262.7267.51261.38266.43
05/08/2018267.28269.92266.19266.85
05/09/2018265.72268.08265.72266.47
05/10/2018267.09268.03261.75264.44
05/11/2018266.1268.08264.07267.75
05/14/2018267.13271.19266.19268.83
05/15/2018268.88269.97264.96266.05
05/16/2018264.26272.61263.88269.82
05/17/2018271.85272.51262.84263.31
05/18/2018262.93269.54260.53266.47
05/21/2018266.47268.08262.89266.52
05/22/2018266.19267.23262.46263.12
05/23/2018263.36263.74257.65258.12
05/24/2018258.64261.28256.51259.44
05/25/2018257.13259.58253.68257.03
05/28/2018258.64261.94257.13259.87
05/29/2018259.39262.18257.18258.69
05/30/2018257.22258.36255.48256.66
05/31/2018256.94257.41254.49256.42
06/01/2018255.95256.47254.01254.82
06/04/2018255.1256.7252.5253.82
06/05/2018253.92254.72251.89252.5
06/06/2018252.98255.95252.79255.24
06/07/2018255.33257.03254.96255.85
06/08/2018255.9256.28252.03252.88
06/11/2018253.45256.66253.12254.16
06/12/2018254.2259.21254.16255.1
06/13/2018256.28256.56252.22252.83
06/14/2018251.56253.82251.09252.27
06/15/2018252.5252.74248.82249.67
06/18/2018249.62250.62248.73249.72
06/19/2018250.05252.17247.93251.13
06/20/2018251.51252.03248.3248.96
06/21/2018249.58249.95245.8246.23
06/22/2018245.94251.84245.42250.28
06/25/2018250.28250.52245.19247.88
06/26/2018247.74251.23247.45249.95
06/27/2018250.05250.14246.84248.02
06/28/2018247.31249.2244.48245.9
06/29/2018247.12252.55245.71251.28
07/02/2018252.03252.13245.47248.3
07/03/2018248.73251.8246.51250.57
07/04/2018251.37251.37247.5249.58
07/05/2018249.77258.45248.73257.22
07/06/2018257.46259.35255257.36
07/09/2018259.58260.53256.94259.02
07/10/2018260.05261.94257.79261.52
07/11/2018261.33264.59258.4260.29
07/12/2018260.29262.56257.98261.66
07/13/2018262.41262.7254.11255
07/16/2018255.15257.98254.58256.37
07/17/2018255.85257.69254.2254.86
07/18/2018255.9256.09252.6253.12
07/19/2018253.82259.21251.32257.98
07/20/2018257.93259.39255.48258.64
07/23/2018263.83270.58261.61268.22
07/24/2018268.55270.91267.65269.64
07/25/2018268.31270.86267.32270.11
07/26/2018270.91274.83268.27271.1
07/27/2018283.18289.93278.46285.59
07/30/2018285.07286.58283.18284.17
07/31/2018283.89284.46278.98281.01
08/01/2018281.34285.97279.5284.69
08/02/2018283.65286.48280.63282.43
08/03/2018283.18288.28281.43286.91
08/06/2018287.9289.69283.18284.88
08/07/2018285.97287.15282.95284.22
08/08/2018283.42285.45283.18284.08
08/09/2018284.83287.52283.23285.54
08/10/2018285.07289.69284.27287.71
08/13/2018286.96290.54286.15288.8
08/14/2018289.79292.81289.65290.64
08/16/2018290.64291.2288290.21
08/17/2018290.54297.62290.54296.16
08/20/2018296.58297.34293.85295.74
08/21/2018296.87299.23294.51295.36
08/23/2018296.4298.66290.12294.51
08/24/2018293.56294.51289.79293
08/27/2018293.75297.2293.09295.83
08/28/2018296.4298.1293.56294.18
08/29/2018294.23297.76292.62295.26
08/30/2018295.92302.63295.92301.92
08/31/2018303.95304.51299.42301.92
09/03/2018304.84304.84293.61295.64
09/04/2018294.51294.7289.79292.24
09/05/2018293296.82291.91292.86
09/06/2018293.94294.27290.78293.38
09/07/2018294.13295.64290.83293.05
09/10/2018292.81293.33288.42289.36
09/11/2018289.46289.55278.98280.54
09/12/2018281.06290.35278.84289.6
09/14/2018289.79291.35287.95289.93
09/17/2018287.9288.94284.6285.07
09/18/2018285.26287.81282.52286.25
09/19/2018287.43288.51281.29282.85
09/21/2018283.56289.41283.56286.91
09/24/2018287.9289.18276.1281.25
09/25/2018280.25285.4275.96284.27
09/26/2018286.01286.01273.51276.72
09/27/2018277.05278.56273.27276.86
09/28/2018278.46283.18275.44281.06
10/01/2018283.98285.97276.95280.44
10/03/2018280.35283.18278.13278.65
10/04/2018277.38279.12269.16271
10/05/2018269.49269.97259.68261
10/08/2018263.36263.74254.06257.88
10/09/2018260.05260.05252.74253.45
10/10/2018254.77255.95252.22254.96
10/11/2018250.14254.2248.87250.33
10/12/2018252.5262.08252.31259.77
10/15/2018263.31267.7260.53266.66
10/16/2018267.13267.84260.86266.8
10/17/2018267.98275.3265.77270.39
10/19/2018269.02275.2268.79273.22
10/22/2018275.63276.67271.19272.33
10/23/2018269.97274.87267.65269.97
10/24/2018272.51273.41270.3271.62
10/25/2018269.97273.27268.55271.43
10/26/2018273.46273.55260.53265.15
10/29/2018266.1269.26263.31267.61
10/30/2018267.37267.94262.41263.31
10/31/2018263.88265.25257.55264.4
11/01/2018264.3266259.39261.52
11/02/2018262.7269.92262.7267.98
11/05/2018269.26269.26262.79263.92
11/06/2018265.34266.05260.62261.19
11/09/2018263.36264.02260.43261.71
11/12/2018262.23262.6257.93258.5
11/13/2018258.59262.32257.84261.33
11/14/2018262.51262.79259.25260.95
11/15/2018261.33263.59258.17259.11
11/16/2018260.34262.7259.82261.05
11/19/2018261.8269.02261268.55
11/20/2018269.02270.58266267.94
11/21/2018268.55268.83264.3265.95
11/22/2018266.19268.55263.92264.77
11/26/2018265.48270.3264.96269.64
11/27/2018270.06270.39266.95268.88
11/28/2018269.4271.81265.06266.38
11/29/2018267.75273.08267.56271.43
11/30/2018273.27273.74268.83269.78
12/03/2018271.15273.27266.71267.09
12/04/2018265.25267.42265.2266.05
12/05/2018265.25266258.83259.91
12/06/2018259.11259.49256.28257.74
12/07/2018259.54260.72257.98258.69
12/10/2018256.75257.03254.06255.29
12/11/2018253.35260.57253.16259.3
12/12/2018260.24262.13257.32260.57
12/13/2018263.36263.74258.17259.87
12/14/2018258.97261.71258.54260.29
12/17/2018261.47265.62260.43264.16
12/18/2018263.41264.87261.47262.56
12/19/2018263.36268.08262.89267.56
12/20/2018265.25268.46265.25266.8
12/21/2018267.13268.08260.57261.23
12/24/2018263.22264.96259.82260.53
12/26/2018260.86263.17259.39261.14
12/27/2018263.36265.86261.75265.01
12/28/2018263.5268.08263.5266.43
12/31/2018266.95267.94265.34265.86