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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 270.6791
CLOSE 270.9328

Low

LOW 195.39

High

HIGH 341.19
DATEOPENHIGHLOWCLOSE
01/03/2022205.83207.52204.88206.82
01/04/2022207.19209.27206.77207.9
01/05/2022207.34209.08206.39208.19
01/06/2022206.72208.04205.97206.44
01/07/2022207.48208.28205.31206.16
01/10/2022207.57212.1206.63210.78
01/11/2022210.83211.68208.8209.51
01/12/2022210.03211.11209.18210.26
01/13/2022211.35213.14210.26211.39
01/14/2022211.39212.2209.84210.12
01/17/2022210.12212.95208.94212.01
01/18/2022212.01214.56207.95208.37
01/19/2022208.37209.93206.44208
01/20/2022208.19209.7205.78206.49
01/21/2022206.25208.14203.89204.88
01/24/2022204.88205.54199.08199.93
01/25/2022200.11202.66197.8202.29
01/27/2022199.41203.42199.27202.57
01/28/2022203.04206.96203.04205.4
01/31/2022206.25208.37204.93207.85
02/01/2022208.61215.97206.86214.98
02/02/2022217.11220.22216.16219.13
02/03/2022219.13222.01218.8221.31
02/04/2022223.95225.13218.57221.16
02/07/2022220.88221.59215.69217.29
02/08/2022217.39219.28216.21218.29
02/09/2022219.28219.94215.93217.25
02/10/2022215.88220.31214.98219.23
02/11/2022218.99220.22216.92219.42
02/14/2022213.33213.33206.25207.15
02/15/2022208.61210.97206.3210.5
02/16/2022211.25212.1209.41210.26
02/17/2022210.55211.77208.47210.17
02/18/2022210.17210.92209.08209.46
02/21/2022207.95208.89204.98205.78
02/22/2022202.95204.74201.06202.8
02/23/2022204.65205.31202.99203.84
02/24/2022198.23201.34195.39196.81
02/25/2022199.64204.36198.75201.96
02/28/2022201.25204.32198.98203.75
03/02/2022202.38204.46200.54203.23
03/03/2022203.94207.85203.89207.1
03/04/2022205.5214.65204.83212.86
03/07/2022209.55214.27207.76212.34
03/08/2022211.35215.64211.21214.18
03/09/2022214.93218.43213.42216.4
03/10/2022218.05219.47215.08218.99
03/11/2022218.9223.81217.25223.1
03/14/2022223.01226.03222.11225.6
03/15/2022225.6227.87222.67224.52
03/16/2022226.54229.38225.7229
03/17/2022231.5231.64229.09231.17
03/21/2022232.11233.86230.13230.79
03/22/2022230.84236.69229.9235.75
03/23/2022237.35239.48234.57237.87
03/24/2022237.82242.12237.35240.56
03/25/2022240.99241.41235.28239.15
03/28/2022239.76243.54238.39242.64
03/29/2022242.64243.06239.52240.33
03/30/2022240.8242.03234.71235.23
03/31/2022235.61240.09235.51236.6
04/01/2022235.98241.03234.85239.1
04/04/2022238.91243.44237.02241.13
04/05/2022241.7247.17240.8244.9
04/06/2022243.06248.59242.87245.05
04/07/2022243.54247.5241.46242.26
04/08/2022243.54253.78241.65252.79
04/11/2022253.68257.84251.09252.5
04/12/2022251.94253.59248.35249.95
04/13/2022250.43255.43248.87254.44
04/18/2022252.98257.22252.27254.96
04/19/2022256.75257.22244.29246.89
04/20/2022248.16250.57243.11245
04/21/2022245.14249.62245.05245.8
04/22/2022245.42248.26244.05246.46
04/25/2022244.29244.48238.34240.94
04/26/2022242.21246.08241.88244.43
04/27/2022241.84244.01241.41243.06
04/28/2022244.95248.92243.68246.46
04/29/2022248.26248.26244.01245
05/02/2022243.54249.67242.64248.4
05/04/2022249.2251.13244.1245.19
05/05/2022247.31250.33245.8247.36
05/06/2022244.48252.36244.39251.7
05/09/2022251.23251.23245.94248.21
05/10/2022247.31251.84244.57245.19
05/11/2022244.48247.5237.64241.32
05/12/2022240.7242.03235.18238.72
05/13/2022240.66246.23240.23244.1
05/16/2022245.38245.38238.82239.85
05/17/2022240.7250.62240.52249.86
05/18/2022251.09252.79248.4251.84
05/19/2022247.88263.59247.88260.2
05/20/2022261.47266.52261.47264.3
05/23/2022264.3264.73257.74259.11
05/24/2022259.58259.58254.86255.67
05/25/2022257.65258.54255.33257.41
05/26/2022253.21253.21249.06251.75
05/27/2022253.92255.52250.19254.11
05/30/2022255.33255.81252.6253.97
05/31/2022253.97259.11251.46255.48
06/01/2022255.48258.73255.05256.61
06/02/2022255.52259.06252.83258.17
06/03/2022259.58260.24256.37257.41
06/06/2022257.13260.34254.58259.39
06/07/2022257.88259.58256.99258.54
06/08/2022258.59259.02251.28252.88
06/09/2022252.79256.47250.85255.67
06/10/2022253.97255.81253.68255
06/13/2022251.46254.01248.26249.81
06/14/2022248.44252.46248.3250.57
06/15/2022251.09252.31248.3248.63
06/16/2022252.03252.88244.95246.08
06/17/2022244.48249.34244.05248.54
06/20/2022248.54251.23246.7249.29
06/21/2022250.14255.67249.29254.77
06/22/2022252.03255.15250.05250.43
06/23/2022250.62252.27247.69250.62
06/24/2022251.18253.31250.33250.95
06/27/2022252.03255.48251.56254.82
06/28/2022253.82256.99253.49256.61
06/29/2022254.16259.58254.06258.69
06/30/2022258.59259.3256.75258.17
07/01/2022258.17269.02256268.41
07/04/2022269.64276.86268.83275.54
07/05/2022276.57276.57269.73270.82
07/06/2022270.06273.74269.31273.08
07/07/2022274.69276.72272.33275.58
07/08/2022276.48277.94274.12276.62
07/11/2022276.57280.3275.68278.46
07/12/2022276.57278.79274.59276.29
07/13/2022276.57278.27276.29277.56
07/14/2022277.8279.74272.94274.54
07/15/2022275.63277.52273.27277.09
07/18/2022278.46279.69277.28278.74
07/19/2022278.46279.03276.29278.08
07/20/2022278.37282.71277.14281.48
07/21/2022282.24285.26281.29282.76
07/22/2022283.18285.54281.39283.7
07/25/2022282.24285.97282.05284.22
07/26/2022284.12286.72283.61285.49
07/27/2022285.87287.9283.75287.1
07/28/2022287.81288.09285.45286.44
07/29/2022287.9288.75284.46286.06
08/01/2022286.96291.49286.11290.26
08/02/2022292.62298.9290.92292.57
08/03/2022293.47293.47286.63290.87
08/04/2022290.73292.95289.93292.15
08/05/2022292.15294.32291.77293.42
08/08/2022293.52296.35292.67295.59
08/10/2022295.59296.49293.33293.75
08/11/2022295.45295.88288.18289.08
08/12/2022289.08292.05287.43291.25
08/16/2022291.25294.04291.25293.14
08/17/2022294.23295.69293.56295.03
08/18/2022295.45298.28295.07297.95
08/19/2022298.43298.43293.75294.51
08/22/2022293.75299.23293.56296.77
08/23/2022295.41298.28294.6298.19
08/24/2022298.05301.54295.5296.49
08/25/2022297.76298.66294.13294.84
08/26/2022297.1297.72294.51295.36
08/29/2022292.62297.29291.53295.97
08/30/2022296.63303.38296.63302.53
09/01/2022301.59303.85298.28299.79
09/02/2022300.83306.07300.22305.03
09/05/2022306.78311.12305.6310.41
09/06/2022311.5311.5308.1308.81
09/07/2022307.72309.89307.02307.82
09/08/2022310.56312.07309.14311.4
09/09/2022312.07314.61311.5311.97
09/12/2022313.39313.76311.5312.35
09/13/2022313.1316.22312.07315.65
09/14/2022312.44319.99312.4316.55
09/15/2022317.54318.15314.24315.37
09/16/2022313.72315.84311.22312.73
09/19/2022310.65318.01310.65316.79
09/20/2022319.76320.56316.22317.16
09/21/2022317.16325.85316.69321.84
09/22/2022321.88329.2321.79325.71
09/23/2022328.02329.95324.05326.98
09/26/2022325.52326.55313.15313.95
09/27/2022316.22320.51315.27316.08
09/28/2022313.34314.61306.12306.73
09/29/2022310.56316.12309.38314.38
09/30/2022314.38316.93311.64313.58
10/03/2022314.24314.33305.13306.21
10/04/2022310.27315.27309.61314.19
10/06/2022316.22320.28313.91317.78
10/07/2022317.92317.97312.73315.37
10/10/2022311.5312.87307.77309.47
10/11/2022310.56311.92306.87308.01
10/12/2022309.56312.87306.54311.59
10/13/2022311.45312.73309.61310.22
10/14/2022313.67315.18312.3313.48
10/17/2022312.54315.98311.12313.62
10/18/2022315.23321.88314.85321.22
10/19/2022323.86327.97320.75326.93
10/20/2022327.55331.27325.47330.09
10/21/2022333.4333.4325.19326.22
10/25/2022329.86329.91324.38326.89
10/27/2022327.22328.82324.57326.41
10/28/2022328.07329.06325.75326.41
10/31/2022328.49330.85325.42329.15
11/01/2022329.67330.85327.73329.91
11/02/2022328.96336.28328.96334.77
11/03/2022334.15338.4333.21333.87
11/04/2022334.15336.04332.74333.78
11/07/2022335.1336.37330.38333.68
11/09/2022333.68341.19333.4340.48
11/10/2022338.87339.72334.25336.04
11/11/2022339.82340.71334.77336.37
11/14/2022336.37336.94327.17327.73
11/15/2022329.39329.39320.14325.89
11/16/2022326.32327.4322.5324.81
11/17/2022324.81327.97323.39324.43
11/18/2022324.43325.42320.75321.93
11/21/2022320.09320.94315.65318.3
11/22/2022318.11321.88316.88321.17
11/23/2022322.83322.83318.58320.75
11/24/2022320.75323.3318.63321.65
11/25/2022321.88322.73318.86321.22
11/28/2022320.94322.59319.76320.99
11/29/2022320.94325.66320.94323.11
11/30/2022322.12324.86319.99320.94
12/01/2022322.54322.54317.92320.51
12/02/2022320.32321.69317.87318.25
12/05/2022318.72319.85315.42317.87
12/06/2022315.37319.24315.37318.39
12/07/2022319.52322.35317.78321.03
12/08/2022321.13322.97318.58319.43
12/09/2022320.7323.3319.05322.26
12/12/2022321.88324.71321.03323.96
12/13/2022325.19326.6323.2326.22
12/14/2022326.6327.88324.48326.04
12/15/2022325.42326.7319.05319.85
12/16/2022318.58319.9312.73316.31
12/19/2022317.92323.16316.55321.41
12/20/2022320.99321.84317.87321.08
12/21/2022321.88322.12315.75316.36
12/22/2022316.83318.48311.4313.81
12/23/2022312.35313.29307.11308.38
12/26/2022308.2316.31307.25315.84
12/27/2022316.79317.54311.64314.47
12/28/2022314.19316.22312.92315.65
12/29/2022315.61316.93312.96316.55
12/30/2022316.6317.87311.97312.96