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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 181.741
CLOSE 181.1237

Low

LOW 127.05

High

HIGH 230.23
DATEOPENHIGHLOWCLOSE
01/01/2020225.22225.22223.81224.75
01/02/2020224.85227.44224.75226.4
01/03/2020227.49227.49224.66225.13
01/06/2020224.19224.94221.83221.92
01/07/2020222.82224.56221.45222.16
01/08/2020220.88222.58220.17221.07
01/09/2020222.39223.34221.87222.58
01/10/2020224.28225.36223.52224.66
01/13/2020225.13227.02224.89225.84
01/14/2020226.78230.13224.94229.61
01/15/2020228.95229.38227.58228.81
01/16/2020228.9230.23226.64227.25
01/17/2020227.25228.53225.98226.5
01/20/2020226.59229.61226.59228.34
01/21/2020227.91227.91224.66225.08
01/22/2020226.17226.17223.81224.7
01/23/2020224.75225.36223.62224.56
01/24/2020224.09225.7223.71224.8
01/27/2020223.71224.09221.16221.45
01/28/2020221.59222.67217.58217.81
01/29/2020218.52224.33218.19223.38
01/30/2020223.67223.71219.94220.93
01/31/2020222.53225.03220.93221.97
02/01/2020223.62225.84203.42206.72
02/03/2020202.95204.74193.51195.96
02/04/2020198.98205.4197.42203.56
02/05/2020204.17205.31199.64204.32
02/06/2020205.78207.57199.93201.58
02/07/2020201.81203.61200.82201.44
02/10/2020202202.05198.27198.75
02/11/2020204.36204.79199.93200.68
02/12/2020201.44202.76199.93201.11
02/13/2020201.11201.48199.36200.02
02/14/2020200.35200.96195.21196.06
02/17/2020196.34196.95192.56193.32
02/18/2020193.08193.13189.26192.42
02/19/2020193.74195.54192.42195.11
02/20/2020195.39196.86193.93195.82
02/24/2020195.39195.82190.49191.62
02/25/2020192.37193.88190.2190.49
02/26/2020189.4190.63185.29187.47
02/27/2020187.28187.99184.92186.47
02/28/2020184.07188.69181.28186.47
03/02/2020188.32192.04182.79184.35
03/03/2020185.96186.38181.76182.98
03/04/2020184.02184.59176.09176.99
03/05/2020177.04180.48176.09177.51
03/06/2020174.49174.49169.67171.56
03/09/2020168.96168.96164.72167.27
03/11/2020164.25166.84162.69165.8
03/12/2020159.53159.67142.11147.07
03/13/2020141.59154.81127.05153.15
03/16/2020149.14149.24137.11138.99
03/17/2020139.7147.07137.86140.79
03/18/2020143.57145.98139.09142.25
03/19/2020142.25154.38136.63152.78
03/20/2020155.84166.6155.84165.66
03/23/2020149.14152.92140.84145.65
03/24/2020153.81154.52139.14141.31
03/25/2020142.53143.48131.21139.09
03/26/2020141.59150.46135.22147.63
03/27/2020152.92156.69146.31154.05
03/30/2020147.3155.66147.3150.27
03/31/2020154.81164.1152.49162.07
04/01/2020162.07163.07155.32157.07
04/03/2020158.49172.5157.64167.93
04/07/2020175.29175.29163.91171.37
04/08/2020170.71173.68166.75168.63
04/09/2020173.68175.81169.91174.86
04/13/2020174.16176.19170.9171.42
04/15/2020173.73182.89172.46178.73
04/16/2020179.02180.48175.05175.9
04/17/2020179.77180.67176.47177.55
04/20/2020179.3179.3169.44170.57
04/21/2020168.02173.97166.18169.53
04/22/2020168.96173.26166.13172.03
04/23/2020172.69173.68169.58170.43
04/24/2020170.85172.55169.25169.96
04/27/2020170.14172.08169.25169.77
04/28/2020169.91170.66168.07169.39
04/29/2020170.38172.65169.58171.94
04/30/2020174.53174.53170.33171.84
05/04/2020171.56171.56161.08164.29
05/05/2020165.19167.5162.36164.15
05/06/2020161.79161.79151.5154.71
05/07/2020154.81156.55151.5151.97
05/08/2020154.76154.95148.29149.38
05/11/2020151.03154.33149.14149.57
05/12/2020149.57156.6148.67155.8
05/13/2020163.68163.87155.28156.13
05/14/2020155.28158.82152.87154.62
05/15/2020153.11156.22152.12155.42
05/18/2020156.69157.92154155.51
05/19/2020157.17162.03155.84161.18
05/20/2020162.31167.08161.41165.9
05/21/2020165.76179.77162.97178.36
05/22/2020177.46181.14174.25175.9
05/26/2020179.35184.02177.27180.95
05/27/2020181.71183.03176.42181.38
05/28/2020181.52182.09178.4179.96
05/29/2020179.77186.9178.4186.29
06/01/2020189.73193.74187.84189.31
06/02/2020190.58190.58185.67186.19
06/03/2020188.79189.64184.63185.67
06/04/2020186.66191.15184.07188.93
06/05/2020190.49190.68187.51188.79
06/08/2020191.52192.23185.96186.57
06/09/2020187.14194.64186.57187.37
06/10/2020188.27191.76187.18187.89
06/11/2020188.79189.97182.75183.36
06/12/2020178.36184.26177.32183.03
06/15/2020183.03183.08175.86176.7
06/16/2020180.1180.24171.7174.63
06/17/2020173.68174.63170.57171.04
06/18/2020171.04176.99170.57176.14
06/19/2020176.61177.41173.31173.73
06/22/2020176.04176.99172.88174.63
06/23/2020175.01176.99174.39175.43
06/24/2020176.89183.78175.71181.09
06/25/2020181.47192.09180.91190.77
06/26/2020194.45197.66182.46184.26
06/29/2020191.15191.62185.2186.19
06/30/2020188.22188.22183.12183.74
07/01/2020183.74192.42183.74191.52
07/02/2020192.99195.16191.19194.31
07/03/2020196.34196.81194.45195.91
07/06/2020189.12190.63187.8188.6
07/07/2020188.79189.26183.12183.36
07/08/2020183.36186.85183.36185.29
07/09/2020185.86185.96183.27184.49
07/10/2020184.21185.48183.12183.45
07/13/2020184.92187.61184.16186.47
07/14/2020186.33188.32181.94184.92
07/15/2020185.34188.79183.6187.56
07/16/2020187.56187.7181.24182.98
07/17/2020182.46184.45182.18183.17
07/20/2020184.07184.4181.57181.9
07/21/2020181.33183.31180.76181.47
07/22/2020182.18186.81181.71185.53
07/23/2020186.57190.2185.77189.45
07/24/2020189.73190.39186.24188.41
07/27/2020189.26189.26184.21185.39
07/28/2020185.96187.51184.11184.45
07/29/2020182.6187.09182.56185.67
07/30/2020187.28187.28181.71182.51
07/31/2020182.65185.91182.65183.27
08/03/2020183.12183.12181.14181.8
08/04/2020181.8184.82181.8182.79
08/05/2020183.6183.69180.95181.99
08/06/2020183.31184.63182.27184.4
08/07/2020184.54185.96183.27185.06
08/10/2020185.39188.46185.39187.7
08/11/2020188.79196.06188.79191.67
08/12/2020191.15193.41189.16192.75
08/13/2020192.09192.75186.05190.16
08/14/2020190.3191.95184.54185.39
08/17/2020186.95188.32185.81187.61
08/18/2020188.69188.69186.19187.42
08/19/2020187.47190.39186.99187.32
08/20/2020185.96186.14183.64184.82
08/21/2020186.9188.03185.29185.77
08/24/2020186.19187.84185.34185.67
08/25/2020186.19187.18184.16184.45
08/26/2020185.48185.53182.79184.02
08/27/2020187.37187.75183.03183.36
08/28/2020183.69185.29183.17184.59
08/31/2020187.84187.84179.35180.39
09/01/2020180.39181.57177.7179.54
09/02/2020180.58182.18179.02180.62
09/03/2020180.67182.42179.35180.86
09/04/2020179.35179.35175.29176.23
09/07/2020176.75179.82170.66178.5
09/08/2020178.97179.87174.25177.6
09/09/2020175.1175.81172.08173.5
09/10/2020173.78175.29172.93174.53
09/11/2020174.53176.04172.5173.64
09/14/2020175.38175.43172.74173.07
09/15/2020173.68173.87170.66171.61
09/16/2020171.65173.21169.96170.52
09/17/2020170.66171.32167.83168.59
09/18/2020169.48169.77167.08169.06
09/21/2020169.91170.48165.24165.9
09/22/2020165.9166.84164.01164.43
09/23/2020165.14167.6162.07162.83
09/24/2020162.07162.12156.84157.21
09/25/2020159.43161.6157.64161.18
09/28/2020161.41165160.94163.58
09/29/2020164.95164.95159.53159.9
09/30/2020160.47162.45159.24162.07
10/01/2020164.72164.81160.56161.27
10/05/2020161.51163.11159.29159.76
10/06/2020160161.98158.68160.37
10/07/2020160.47161.32159.53160
10/08/2020160.56160.85157.54157.78
10/09/2020158.11159.43157.02158.44
10/12/2020160.94165.38160.47162.55
10/13/2020163.16165.05160160.61
10/14/2020160.99161.41157.68158.39
10/15/2020158.3158.39155.32155.8
10/16/2020156.22157.45154.62156.41
10/19/2020157.45159.43156.84158.82
10/20/2020158.58158.86157.35158.06
10/21/2020158.72159.43157.26158.25
10/22/2020158.16159.62157.64159.1
10/23/2020159.48161.41158.35161.18
10/26/2020161.89161.98158.82159.1
10/27/2020159.05159.81157.4157.83
10/28/2020159.05159.05155.75156.22
10/29/2020155.75156.65154.29154.66
10/30/2020154.81157.45154.19155.99
11/02/2020157.45157.83155.23157.4
11/03/2020157.83161.18157.73160.56
11/04/2020160.52162.17158.77160.28
11/05/2020161.65165.19160.66164.95
11/06/2020166.6167.27163.68164.2
11/09/2020164.2167.36162.22163.11
11/10/2020165.19169.48162.22168.35
11/11/2020169.53175.48168.59174.91
11/12/2020174.82178.17173.54177.46
11/13/2020176.7178.22175.15176.61
11/17/2020178.4178.78175.95176.85
11/18/2020176.33177.88172.5173.73
11/19/2020172.55181.05172.46177.37
11/20/2020178.22181.24175.62180.95
11/23/2020181.24181.71178.07180.15
11/24/2020179.91185.44179.91184.59
11/25/2020185.01186.85181.71182.98
11/26/2020184.16184.87181.76183.88
11/27/2020183.55184.78182.37182.79
12/01/2020184.07185.34181.61183.5
12/02/2020184.07187.61182.7184.96
12/03/2020186.14186.14183.64185.2
12/04/2020185.81188.17185.48187.09
12/07/2020187.09192.33186.52191.76
12/08/2020192.47193.22188.36191.1
12/09/2020193.51196.15193.18193.88
12/10/2020195.06201.67191.76200.78
12/11/2020202.43205.73201.39204.17
12/14/2020205.73206.34202.95203.8
12/15/2020203.18204.27199.74201.58
12/16/2020201.77203.47201.53202
12/17/2020202.19203.04199.41201.11
12/18/2020201.15203.84197.99202.47
12/21/2020202.47202.66187.99191.57
12/22/2020191.71194.69185.86192
12/23/2020191.62196.57190.68196.1
12/24/2020198.23198.84194.07196.91
12/28/2020197.28198.42196.2197.75
12/29/2020198.7201.53198.32199.69
12/30/2020200.78201.53197.8199.31
12/31/2020198.75199.45196.86197.28