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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 255.7949
CLOSE 255.1111
Low
LOW 220.93
High
HIGH 292.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 266.38 | 267.65 | 264.11 | 266.85 |
| 01/02/2019 | 266.43 | 267.37 | 261.99 | 264.87 |
| 01/03/2019 | 264.87 | 266.61 | 262.18 | 263.22 |
| 01/04/2019 | 263.5 | 267.09 | 263.5 | 265.2 |
| 01/07/2019 | 268.36 | 269.26 | 265.25 | 265.86 |
| 01/08/2019 | 266.19 | 269.49 | 265.58 | 268.31 |
| 01/09/2019 | 269.59 | 275.35 | 268.64 | 274.12 |
| 01/10/2019 | 274.45 | 277.23 | 272.7 | 273.36 |
| 01/11/2019 | 275.54 | 279.41 | 275.16 | 278.79 |
| 01/14/2019 | 277.99 | 278.27 | 273.74 | 277.8 |
| 01/15/2019 | 278.7 | 280.73 | 277.52 | 279.92 |
| 01/16/2019 | 279.41 | 279.92 | 275.35 | 277.56 |
| 01/17/2019 | 277.61 | 279.03 | 273.88 | 277.47 |
| 01/18/2019 | 276.81 | 278.56 | 274.36 | 275.11 |
| 01/21/2019 | 276.43 | 276.76 | 272.51 | 273.65 |
| 01/22/2019 | 273.6 | 274.69 | 269.16 | 273.51 |
| 01/23/2019 | 275.16 | 277.9 | 259.58 | 261.75 |
| 01/24/2019 | 263.64 | 267.46 | 262.27 | 263.26 |
| 01/25/2019 | 264.3 | 266.85 | 262.89 | 263.55 |
| 01/28/2019 | 263.26 | 263.78 | 258.83 | 259.35 |
| 01/29/2019 | 259.87 | 263.36 | 259.35 | 262.84 |
| 01/30/2019 | 264.4 | 264.49 | 258.83 | 260.05 |
| 01/31/2019 | 261 | 263.92 | 258.26 | 263.03 |
| 02/01/2019 | 264.92 | 269.21 | 263.45 | 265.1 |
| 02/04/2019 | 266.1 | 266.1 | 260.57 | 261.56 |
| 02/05/2019 | 261.8 | 262.23 | 257.22 | 258.78 |
| 02/06/2019 | 259.58 | 262.79 | 259.16 | 262.13 |
| 02/07/2019 | 262.32 | 265.25 | 261.47 | 264.59 |
| 02/08/2019 | 263.83 | 265.44 | 259.21 | 260.05 |
| 02/11/2019 | 260.34 | 262.6 | 253.4 | 261.56 |
| 02/12/2019 | 261.52 | 264.77 | 259.21 | 259.87 |
| 02/13/2019 | 264.35 | 267.98 | 259.77 | 261.33 |
| 02/14/2019 | 261.47 | 264.49 | 261.47 | 262.32 |
| 02/15/2019 | 263.36 | 265.2 | 259.96 | 264.4 |
| 02/18/2019 | 263.17 | 266.61 | 258.54 | 259.3 |
| 02/19/2019 | 258.64 | 263.55 | 258.64 | 260.43 |
| 02/20/2019 | 261.71 | 261.94 | 258.87 | 260.38 |
| 02/21/2019 | 260.43 | 261.23 | 258.83 | 259.63 |
| 02/22/2019 | 260.15 | 260.48 | 257.79 | 258.92 |
| 02/25/2019 | 259.11 | 261.61 | 257.69 | 261.19 |
| 02/26/2019 | 259.54 | 261.47 | 258.69 | 260.05 |
| 02/27/2019 | 260.53 | 263.26 | 258.54 | 259.68 |
| 02/28/2019 | 261.75 | 261.75 | 258.87 | 260.57 |
| 03/01/2019 | 260.95 | 263.36 | 260.76 | 262.6 |
| 03/05/2019 | 264.3 | 268.08 | 260.57 | 266.71 |
| 03/06/2019 | 269.02 | 272.99 | 268.79 | 269.73 |
| 03/07/2019 | 270.63 | 274.69 | 269.82 | 273.84 |
| 03/08/2019 | 274.02 | 276.57 | 272.23 | 275.63 |
| 03/11/2019 | 276.57 | 278.37 | 274.78 | 276.53 |
| 03/12/2019 | 277.52 | 279.07 | 276.72 | 277.99 |
| 03/13/2019 | 278.46 | 280.35 | 277.66 | 278.37 |
| 03/14/2019 | 278.84 | 279.41 | 274.17 | 278.93 |
| 03/15/2019 | 279.36 | 279.92 | 273.13 | 274.5 |
| 03/18/2019 | 275.63 | 277.71 | 274.97 | 277.28 |
| 03/19/2019 | 278.08 | 283.18 | 276.9 | 282.66 |
| 03/20/2019 | 283.18 | 285.02 | 279.97 | 282.14 |
| 03/22/2019 | 283.18 | 283.18 | 279.92 | 281.48 |
| 03/25/2019 | 280.35 | 280.35 | 276.76 | 278.51 |
| 03/26/2019 | 278.46 | 279.74 | 274.73 | 276.95 |
| 03/27/2019 | 277.52 | 280.07 | 275.25 | 276.67 |
| 03/28/2019 | 277.61 | 285.07 | 276.57 | 283.18 |
| 03/29/2019 | 285.07 | 286.01 | 278.89 | 280.59 |
| 04/01/2019 | 280.35 | 282.43 | 279.92 | 280.59 |
| 04/02/2019 | 280.73 | 283.18 | 278.13 | 281.2 |
| 04/03/2019 | 281.29 | 282.24 | 278.6 | 279.55 |
| 04/04/2019 | 279.41 | 280.63 | 277.28 | 278.27 |
| 04/05/2019 | 278.51 | 279.78 | 276.24 | 278.04 |
| 04/08/2019 | 278.13 | 278.46 | 275.35 | 276.34 |
| 04/09/2019 | 276.1 | 280.07 | 275.87 | 279.69 |
| 04/10/2019 | 279.45 | 279.92 | 277.05 | 278.18 |
| 04/11/2019 | 278.04 | 280.77 | 276.57 | 279.78 |
| 04/12/2019 | 280.02 | 290.17 | 279.03 | 288.61 |
| 04/15/2019 | 290.64 | 292.62 | 287.29 | 288.37 |
| 04/16/2019 | 289.6 | 292.57 | 288.99 | 289.98 |
| 04/18/2019 | 290.97 | 290.97 | 286.53 | 287.33 |
| 04/22/2019 | 286.82 | 288.37 | 284.17 | 284.88 |
| 04/23/2019 | 285.21 | 287.71 | 284.64 | 286.39 |
| 04/24/2019 | 286.39 | 289.98 | 281.77 | 289.27 |
| 04/25/2019 | 290.02 | 292.43 | 285.07 | 287.1 |
| 04/26/2019 | 287.52 | 289.22 | 285.59 | 287.48 |
| 04/30/2019 | 287.48 | 290.31 | 282.71 | 284.46 |
| 05/02/2019 | 284.22 | 289.32 | 283.75 | 287.9 |
| 05/03/2019 | 287.19 | 290.21 | 286.3 | 287.19 |
| 05/06/2019 | 286.96 | 290.26 | 283.89 | 289.79 |
| 05/07/2019 | 290.97 | 292.15 | 283.98 | 284.97 |
| 05/08/2019 | 283.18 | 286.39 | 281.91 | 283.79 |
| 05/09/2019 | 282.61 | 284.41 | 279.74 | 283.04 |
| 05/10/2019 | 283.18 | 283.61 | 280.25 | 281.06 |
| 05/13/2019 | 278.56 | 286.48 | 271.57 | 273.08 |
| 05/14/2019 | 274.69 | 281.53 | 272.66 | 277.85 |
| 05/15/2019 | 280.87 | 282.52 | 275.63 | 280.4 |
| 05/16/2019 | 280.35 | 280.35 | 276.81 | 278.23 |
| 05/17/2019 | 278.56 | 285.4 | 278.56 | 284.5 |
| 05/20/2019 | 289.65 | 290.31 | 285.16 | 289.79 |
| 05/21/2019 | 289.79 | 292.62 | 288.18 | 288.75 |
| 05/22/2019 | 285.21 | 285.82 | 280.16 | 282.95 |
| 05/23/2019 | 287.9 | 288.47 | 270.91 | 272.04 |
| 05/24/2019 | 275.16 | 275.3 | 271.19 | 274.17 |
| 05/27/2019 | 274.92 | 277.09 | 272.84 | 274.54 |
| 05/28/2019 | 275.44 | 275.63 | 271.95 | 272.7 |
| 05/29/2019 | 272.61 | 275.35 | 271.48 | 271.95 |
| 05/30/2019 | 272.8 | 274.73 | 272.14 | 272.47 |
| 05/31/2019 | 273.13 | 275.16 | 261.9 | 262.93 |
| 06/03/2019 | 265.62 | 265.72 | 259.87 | 262.93 |
| 06/04/2019 | 263.59 | 266.33 | 263.17 | 263.59 |
| 06/06/2019 | 264.68 | 264.68 | 259.87 | 260.29 |
| 06/07/2019 | 261.28 | 261.28 | 258.83 | 259.82 |
| 06/10/2019 | 262.7 | 264.82 | 261.38 | 263.74 |
| 06/11/2019 | 265.15 | 265.62 | 263.55 | 264.16 |
| 06/12/2019 | 265.62 | 265.62 | 262.65 | 264.26 |
| 06/13/2019 | 263.26 | 265.58 | 262.93 | 264.87 |
| 06/14/2019 | 264.77 | 264.77 | 261.61 | 262.46 |
| 06/17/2019 | 263.22 | 263.22 | 259.06 | 259.58 |
| 06/18/2019 | 260.67 | 262.27 | 258.64 | 259.68 |
| 06/19/2019 | 260.24 | 263.26 | 260.15 | 261.66 |
| 06/20/2019 | 261.47 | 262.37 | 259.91 | 261.47 |
| 06/21/2019 | 261.14 | 261.14 | 257.93 | 258.87 |
| 06/24/2019 | 258.87 | 261.94 | 258.87 | 260.76 |
| 06/25/2019 | 259.63 | 264.3 | 258.87 | 262.89 |
| 06/26/2019 | 262.84 | 263.08 | 260.86 | 261.85 |
| 06/27/2019 | 262.37 | 262.6 | 257.51 | 258.17 |
| 06/28/2019 | 258.73 | 260.01 | 257.22 | 258.5 |
| 07/01/2019 | 259.02 | 260.76 | 258.78 | 259.54 |
| 07/02/2019 | 259.91 | 260.2 | 257.88 | 258.5 |
| 07/03/2019 | 258.92 | 261.99 | 256.89 | 261.19 |
| 07/04/2019 | 261.9 | 262.65 | 259.77 | 262.08 |
| 07/05/2019 | 262.08 | 266.05 | 252.98 | 263.78 |
| 07/08/2019 | 264.44 | 267.04 | 260.34 | 261.9 |
| 07/09/2019 | 261.42 | 261.99 | 256.89 | 257.79 |
| 07/10/2019 | 258.21 | 259.82 | 255.57 | 257.84 |
| 07/11/2019 | 258.64 | 261.38 | 258.26 | 260.2 |
| 07/12/2019 | 259.96 | 260.95 | 257.79 | 259.63 |
| 07/15/2019 | 259.58 | 260.15 | 255.38 | 255.76 |
| 07/16/2019 | 255.81 | 257.46 | 255.43 | 256.7 |
| 07/17/2019 | 257.18 | 257.84 | 255.52 | 257.6 |
| 07/18/2019 | 257.65 | 259.68 | 257.03 | 257.69 |
| 07/19/2019 | 258.73 | 258.87 | 252.98 | 253.26 |
| 07/22/2019 | 252.98 | 253.16 | 249.2 | 249.58 |
| 07/23/2019 | 250.62 | 256.47 | 250.14 | 255.48 |
| 07/24/2019 | 255.15 | 258.03 | 252.88 | 255.67 |
| 07/25/2019 | 255.81 | 257.22 | 251.94 | 252.83 |
| 07/26/2019 | 253.68 | 255.81 | 251.94 | 255.24 |
| 07/29/2019 | 254.86 | 255.95 | 251.56 | 252.74 |
| 07/30/2019 | 252.98 | 254.96 | 251.61 | 253.82 |
| 07/31/2019 | 253.54 | 255.9 | 251.09 | 255.05 |
| 08/01/2019 | 255.29 | 255.52 | 251.56 | 252.55 |
| 08/02/2019 | 252.22 | 252.22 | 248.35 | 249.67 |
| 08/05/2019 | 249.58 | 249.67 | 243.21 | 245.23 |
| 08/06/2019 | 244.24 | 246.84 | 243.68 | 244.39 |
| 08/07/2019 | 244.53 | 244.81 | 238.91 | 239.43 |
| 08/08/2019 | 240.7 | 244.2 | 238.82 | 243.3 |
| 08/09/2019 | 244.34 | 244.34 | 239.29 | 239.95 |
| 08/13/2019 | 239.57 | 239.76 | 230.32 | 232.49 |
| 08/14/2019 | 232.49 | 239.38 | 230.37 | 234.8 |
| 08/16/2019 | 234.8 | 239.19 | 233.53 | 238.82 |
| 08/19/2019 | 239.29 | 242.87 | 236.88 | 237.45 |
| 08/20/2019 | 237.49 | 237.82 | 231.69 | 232.68 |
| 08/21/2019 | 232.87 | 233.06 | 227.35 | 227.91 |
| 08/22/2019 | 228.62 | 232.21 | 225.6 | 226.59 |
| 08/23/2019 | 225.6 | 226.03 | 221.49 | 222.86 |
| 08/26/2019 | 227.21 | 229.8 | 221.78 | 228.9 |
| 08/27/2019 | 230.27 | 232.49 | 229.09 | 231.74 |
| 08/28/2019 | 232.35 | 233.77 | 229.47 | 232.16 |
| 08/29/2019 | 230.27 | 231.69 | 226.69 | 227.68 |
| 08/30/2019 | 229.14 | 233.34 | 225.65 | 231.88 |
| 09/03/2019 | 230.75 | 230.75 | 227.16 | 228.01 |
| 09/04/2019 | 228.06 | 230.84 | 227.77 | 229.61 |
| 09/05/2019 | 228.43 | 233.06 | 228.43 | 230.56 |
| 09/06/2019 | 230.6 | 232.07 | 229.61 | 230.23 |
| 09/09/2019 | 230.93 | 232.68 | 229.57 | 231.74 |
| 09/11/2019 | 230.89 | 231.69 | 229.38 | 230.08 |
| 09/12/2019 | 230.6 | 231.26 | 226.54 | 227.25 |
| 09/13/2019 | 227.49 | 228.86 | 225.22 | 226.45 |
| 09/16/2019 | 226.07 | 227.35 | 224.94 | 225.98 |
| 09/17/2019 | 226.36 | 226.64 | 223.52 | 223.9 |
| 09/18/2019 | 224.37 | 228.72 | 220.93 | 225.84 |
| 09/19/2019 | 226.5 | 226.5 | 222.86 | 223.43 |
| 09/20/2019 | 223.71 | 234.57 | 221.16 | 224.7 |
| 09/23/2019 | 235.98 | 245.9 | 235.89 | 240.56 |
| 09/24/2019 | 240.7 | 243.54 | 239.57 | 241.65 |
| 09/25/2019 | 240.8 | 241.88 | 229.09 | 233.67 |
| 09/26/2019 | 233.44 | 237.31 | 232.44 | 236.36 |
| 09/27/2019 | 235.98 | 243.54 | 235.98 | 238.77 |
| 09/30/2019 | 240.47 | 246.18 | 235.42 | 245.28 |
| 10/01/2019 | 244.57 | 247.74 | 240.7 | 241.55 |
| 10/03/2019 | 243.25 | 247.45 | 241.7 | 246.98 |
| 10/04/2019 | 248.26 | 249.1 | 240.89 | 242.83 |
| 10/07/2019 | 243.06 | 243.54 | 236.64 | 237.78 |
| 10/09/2019 | 237.21 | 238.06 | 232.49 | 233.25 |
| 10/10/2019 | 233.15 | 233.77 | 229.05 | 229.57 |
| 10/11/2019 | 229.57 | 232.4 | 227.58 | 230.27 |
| 10/14/2019 | 231.69 | 232.59 | 229.38 | 230.42 |
| 10/15/2019 | 231.31 | 235.23 | 231.31 | 233.72 |
| 10/16/2019 | 233.53 | 233.72 | 228.57 | 229.99 |
| 10/17/2019 | 230.32 | 232.87 | 230.18 | 232.07 |
| 10/18/2019 | 232.21 | 233.91 | 231.36 | 232.68 |
| 10/22/2019 | 231.26 | 237.02 | 231.22 | 234.95 |
| 10/23/2019 | 236.36 | 237.82 | 235.09 | 236.98 |
| 10/24/2019 | 238.44 | 239.76 | 234.05 | 235.09 |
| 10/25/2019 | 242.5 | 242.78 | 233.15 | 236.36 |
| 10/27/2019 | 249.95 | 251.1 | 249.7 | 250.4 |
| 10/29/2019 | 236.88 | 240.8 | 235.56 | 239.05 |
| 10/30/2019 | 241.65 | 249.2 | 240.04 | 244.86 |
| 10/31/2019 | 245.42 | 248.11 | 241.84 | 243.21 |
| 11/01/2019 | 244.81 | 248.26 | 244.24 | 246.65 |
| 11/04/2019 | 248.21 | 250.1 | 245.47 | 246.13 |
| 11/05/2019 | 246.37 | 249.2 | 244.1 | 248.16 |
| 11/06/2019 | 248.21 | 249.01 | 245.42 | 246.7 |
| 11/07/2019 | 248.16 | 251.37 | 247.31 | 250.95 |
| 11/08/2019 | 250 | 250.57 | 245.42 | 245.9 |
| 11/11/2019 | 245.99 | 247.64 | 244.29 | 244.9 |
| 11/13/2019 | 244.39 | 244.72 | 238.96 | 239.62 |
| 11/14/2019 | 239.85 | 241.55 | 239.05 | 239.67 |
| 11/15/2019 | 240 | 241.41 | 235.98 | 236.6 |
| 11/18/2019 | 237.35 | 238.11 | 234.8 | 236.69 |
| 11/19/2019 | 237.64 | 237.68 | 234.85 | 235.32 |
| 11/20/2019 | 235.32 | 237.21 | 232.87 | 236.64 |
| 11/21/2019 | 237.31 | 237.31 | 231.31 | 231.93 |
| 11/22/2019 | 233.29 | 238.49 | 232.82 | 233.77 |
| 11/25/2019 | 233.86 | 234.47 | 232.44 | 233.86 |
| 11/26/2019 | 234.71 | 236.36 | 233.81 | 235.18 |
| 11/27/2019 | 235.75 | 236.03 | 232.77 | 233.11 |
| 11/28/2019 | 233.44 | 234.05 | 231.88 | 232.87 |
| 11/29/2019 | 232.92 | 233.53 | 231.26 | 232.59 |
| 12/02/2019 | 232.21 | 233.06 | 230.84 | 231.22 |
| 12/03/2019 | 231.22 | 232.02 | 229.05 | 230.37 |
| 12/04/2019 | 229.85 | 230.37 | 228.43 | 229.52 |
| 12/05/2019 | 229.52 | 233.62 | 229.47 | 233.11 |
| 12/06/2019 | 233.15 | 233.29 | 228.9 | 229.71 |
| 12/09/2019 | 229.38 | 229.66 | 227.49 | 227.91 |
| 12/10/2019 | 228.06 | 228.15 | 221.83 | 222.39 |
| 12/11/2019 | 222.39 | 225.41 | 222.39 | 224.28 |
| 12/12/2019 | 224.7 | 226.73 | 224.28 | 225.18 |
| 12/13/2019 | 226.54 | 228.9 | 225.79 | 228.06 |
| 12/16/2019 | 229.38 | 229.75 | 223.1 | 223.62 |
| 12/17/2019 | 224.19 | 228.15 | 224.19 | 227.54 |
| 12/18/2019 | 227.11 | 233.48 | 226.31 | 231.41 |
| 12/19/2019 | 232.26 | 234 | 229.61 | 230.65 |
| 12/20/2019 | 230.65 | 231.36 | 226.69 | 227.63 |
| 12/23/2019 | 228.43 | 229.19 | 225.27 | 225.51 |
| 12/24/2019 | 225.6 | 226.73 | 224.85 | 225.36 |
| 12/26/2019 | 225.51 | 225.98 | 223.1 | 223.52 |
| 12/27/2019 | 224.19 | 225.08 | 223.19 | 223.62 |
| 12/30/2019 | 224.66 | 227.39 | 224.19 | 224.85 |
| 12/31/2019 | 225.18 | 225.55 | 224.09 | 224.37 |