ITC.NS: ITC Limited Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 399.5259

CLOSE 399.4572

Low

LOW 307.72

High

HIGH 471.69

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	312.35	315.27	311.17	314.19
01/03/2023	312.92	314.66	311.74	312.54
01/04/2023	313.25	313.86	307.72	308.67
01/05/2023	310.22	315.18	309.8	314.76
01/06/2023	315.94	318.63	314.43	316.27
01/09/2023	318.06	322.17	317.3	319.1
01/10/2023	318.96	319.43	313.91	314.71
01/11/2023	316.31	316.31	312.73	313.2
01/12/2023	314.71	314.9	309.71	311.36
01/13/2023	311.36	313.62	308.1	310.32
01/16/2023	311.83	313.58	309.19	311.69
01/17/2023	311.69	314.8	310.65	313.62
01/18/2023	315.27	317.68	313.76	315.89
01/19/2023	315.27	316.83	313.06	313.53
01/20/2023	313.39	316.41	310.79	315.84
01/23/2023	317.16	319.19	314.38	318.81
01/24/2023	318.86	321.65	318.67	319.95
01/25/2023	319.9	321.88	316.45	320.23
01/27/2023	322.64	329.29	322.35	326.6
01/30/2023	327.45	332.03	322.68	325.47
01/31/2023	326.6	335.1	321.93	332.6
02/01/2023	333.21	345.2	310.65	341.14
02/02/2023	341.33	363.13	340.19	357.37
02/03/2023	360.49	360.82	351.14	359.31
02/06/2023	361.06	366.44	358.32	361.91
02/07/2023	362.38	362.38	347.79	352.32
02/08/2023	353.74	356.15	350.72	354.5
02/09/2023	353.03	358.7	351.29	353.27
02/10/2023	351.33	355.82	349.54	350.53
02/13/2023	352.09	354.12	349.26	353.22
02/14/2023	353.98	365.92	352.8	364.78
02/15/2023	360.35	361.39	357.33	360.77
02/16/2023	360.58	363.65	359.64	361.1
02/17/2023	359.69	362.99	357.99	361.91
02/20/2023	363.13	365.78	359.92	362.52
02/21/2023	363.42	364.27	360.3	360.82
02/22/2023	360.58	363.32	358.7	362.33
02/23/2023	362.9	371.91	361.62	365.87
02/24/2023	367.19	367.19	359.64	363.51
02/27/2023	363.51	365.11	356.9	360.77
02/28/2023	361.06	362.71	353.98	355.58
03/01/2023	353.27	359.07	352.65	357.47
03/02/2023	358.22	358.46	353.69	354.5
03/03/2023	355.86	363.79	355.01	363.37
03/06/2023	364.27	370.5	363.65	366.39
03/08/2023	366.25	371.11	363.51	370.4
03/09/2023	370.12	371.53	364.03	365.78
03/10/2023	365.26	368.32	362	366.25
03/13/2023	367.38	368.98	361.06	362.14
03/14/2023	364.08	364.78	356.05	358.41
03/15/2023	359.64	362.75	356.81	358.13
03/16/2023	359.26	360.91	355.72	360.06
03/17/2023	363.42	363.42	348.93	354.5
03/20/2023	352.37	358.08	351.14	357.56
03/21/2023	357.56	357.56	353.08	355.82
03/22/2023	355.82	357.61	353.22	356.57
03/23/2023	355.86	361.29	353.41	359.31
03/24/2023	360.11	361.53	356.81	357.47
03/27/2023	356.76	362.85	355.25	358.88
03/28/2023	358.88	360.91	356.95	358.46
03/29/2023	358.88	362.47	356.01	361.29
03/31/2023	360.58	362.94	358.7	362
04/03/2023	362.47	362.47	357.28	357.66
04/05/2023	357.66	365.35	357.66	364.74
04/06/2023	364.97	368.42	362.66	365.63
04/10/2023	365.63	368.14	363.18	366.77
04/11/2023	366.77	375.78	366.25	373.8
04/12/2023	375.45	375.5	370.12	371.49
04/13/2023	373.33	374.37	371.63	373.42
04/17/2023	370.87	379.46	370.87	377.72
04/18/2023	377.57	379.46	374.74	376.16
04/19/2023	373.85	378.85	373.8	376.39
04/20/2023	377.57	380.08	375.4	377.86
04/21/2023	377.86	386.07	376.68	385.36
04/24/2023	387.01	387.01	381.54	385.79
04/25/2023	385.79	390.37	384.56	388.48
04/26/2023	388.9	389.85	386.12	389.14
04/27/2023	389.09	394	387.96	392.68
04/28/2023	394.57	404.24	390.51	401.69
05/02/2023	402.12	403.06	397.59	400.65
05/03/2023	400.23	404.48	398.39	403.2
05/04/2023	401.46	403.06	400.23	400.8
05/05/2023	402.07	407.69	400.56	404.71
05/08/2023	406.84	409.15	405.28	407.26
05/09/2023	408.54	408.87	397.87	400.04
05/10/2023	400.18	402.45	398.53	401.5
05/11/2023	403.3	403.44	395.42	396.83
05/12/2023	396.83	399	392.72	396.88
05/15/2023	396.45	404.67	395.56	403.82
05/16/2023	405.89	405.89	399.76	400.18
05/17/2023	400.37	404.9	398.91	403.63
05/18/2023	405.89	408.21	394.66	396.17
05/19/2023	397.35	399.38	388.29	396.31
05/22/2023	398.29	401.88	395.6	400.94
05/23/2023	402.12	407.03	400.42	405.09
05/24/2023	404.29	410.38	403.06	409.2
05/25/2023	412.45	417.64	410.42	416.42
05/26/2023	418.54	419.82	414.86	418.73
05/29/2023	420.05	426.47	419.2	423.92
05/30/2023	416.28	426.14	416.28	424.68
05/31/2023	424.11	426.66	417.64	420.52
06/01/2023	421.94	421.94	414.39	415.05
06/02/2023	415.33	419.96	415.14	418.54
06/05/2023	420.05	421.8	415.43	415.95
06/06/2023	416.09	418.73	415.71	417.98
06/07/2023	419.11	420.67	417.93	419.06
06/08/2023	420.71	420.76	417.13	418.07
06/09/2023	410.75	419.77	410.75	413.87
06/12/2023	415.33	416.23	409.53	412.45
06/13/2023	416.28	421.37	413.73	420.43
06/14/2023	421.23	422.65	418.87	419.58
06/15/2023	420.05	423.59	419.82	422.98
06/16/2023	423.83	430.06	422.79	427.7
06/19/2023	429.26	430.34	426.9	428.17
06/20/2023	429.3	429.3	424.91	427.46
06/21/2023	426.66	428.74	420.1	421.99
06/22/2023	422.88	424.44	420.85	422.55
06/23/2023	422.41	422.55	417.88	419.82
06/26/2023	421.85	426.09	419.11	420.71
06/27/2023	421.09	422.13	418.31	420.15
06/28/2023	420.05	425.34	419.58	424.16
06/30/2023	424.77	426.61	421.56	426.28
07/03/2023	426.28	439.83	424.82	437.28
07/04/2023	438.93	441.76	434.02	440.2
07/05/2023	440.2	453.7	438.27	448.46
07/06/2023	450.59	450.64	444.12	447.33
07/07/2023	446.48	448.84	441.38	442.14
07/10/2023	443.65	444.5	437.7	439.73
07/11/2023	439.87	447.95	439.87	446.62
07/12/2023	450.97	450.97	444.08	445.82
07/13/2023	447.33	450.02	444.59	445.54
07/14/2023	446.48	448.37	444.92	446.39
07/17/2023	447.9	449.13	444.22	445.87
07/18/2023	446.06	447.61	444.59	446.01
07/19/2023	446.25	453.51	441.86	452
07/20/2023	453	466.02	449.6	464.56
07/21/2023	464.23	469.8	459.7	462.95
07/24/2023	465.79	471.69	441.9	444.92
07/25/2023	441.67	442.23	429.87	436.38
07/26/2023	438.84	446.48	436.15	445.77
07/27/2023	447.8	448.51	435.25	438.98
07/28/2023	441.48	443.13	437.42	442.19
07/31/2023	442.71	443.37	437.51	439.59
08/01/2023	439.87	442.56	437.8	438.74
08/02/2023	438.55	438.74	432.32	434.31
08/03/2023	434.31	437.75	428.83	430.48
08/04/2023	430.72	435.53	428.78	429.44
08/07/2023	428.64	430.95	425.67	429.4
08/08/2023	431.38	431.38	425.76	426.99
08/09/2023	426.99	434.12	421.85	432.94
08/10/2023	433.17	433.55	423.83	426.42
08/11/2023	428.45	428.45	419.82	423.59
08/14/2023	423.59	425.95	420.1	424.02
08/16/2023	425.72	431.76	423.07	425.01
08/17/2023	424.77	424.77	415.33	416.28
08/18/2023	416.28	418.49	413.92	416.89
08/21/2023	417.22	423.36	416.61	422.69
08/22/2023	423.83	429.63	421.94	428.78
08/23/2023	430.06	430.1	423.45	425.2
08/24/2023	425.34	428.08	424.11	425.62
08/25/2023	425.62	425.72	417.27	418.49
08/28/2023	420.05	421.8	416.28	416.65
08/29/2023	418.12	419.11	414.58	415.43
08/30/2023	416.28	419.11	415.8	417.98
08/31/2023	418.16	419.96	411.65	415.05
09/01/2023	415.33	420.05	413.73	416.32
09/04/2023	418.49	418.49	412.17	412.97
09/05/2023	414.29	419.58	413.92	418.26
09/06/2023	419.06	423.36	417.22	422.36
09/07/2023	423.64	423.83	419.67	420.9
09/08/2023	422.79	422.79	417.08	417.83
09/11/2023	421	422.98	417.83	422.13
09/12/2023	423.73	428.83	420.62	425.86
09/13/2023	426.85	431.38	425.81	428.08
09/14/2023	430.34	430.34	422.08	424.72
09/15/2023	422.93	426.75	421.94	423.21
09/18/2023	423.21	428.55	421.18	426.71
09/20/2023	426.38	429.59	424.35	427.56
09/21/2023	427.41	428.12	419.58	422.41
09/22/2023	422.41	423.26	417.46	418.26
09/25/2023	418.26	419.86	413.77	417.79
09/26/2023	418.73	419.58	415.05	417.64
09/27/2023	417.64	424.58	414.2	423.97
09/28/2023	424.72	424.72	414.95	416.04
09/29/2023	417.22	420.62	414.58	419.49
10/03/2023	416.28	418.07	414.62	415.1
10/04/2023	415.1	416.94	409.01	411.65
10/05/2023	415.33	415.8	410.66	411.6
10/06/2023	413.3	418.73	412.17	417.36
10/09/2023	416.23	418.35	412.74	415.76
10/10/2023	415.76	419.91	415.76	419.49
10/11/2023	422.13	424.25	419.86	423.12
10/12/2023	424.44	427.13	421.14	425.43
10/13/2023	424.63	426.47	421.94	423.21
10/16/2023	422.88	425.72	421.18	423.78
10/17/2023	424.58	429.02	423.83	428.03
10/18/2023	428.78	432.51	425.72	426.33
10/19/2023	424.54	429.4	421.8	425.15
10/20/2023	420.05	423.83	412.83	413.73
10/23/2023	413.44	415.29	408.82	411.46
10/25/2023	412.41	413.44	403.11	408.44
10/26/2023	405.47	412.12	405.47	410
10/27/2023	410	412.31	407.97	409.43
10/30/2023	410.19	412.64	404.34	406.32
10/31/2023	405.89	409.06	403.91	404.38
11/01/2023	405.89	406.93	401.65	404.1
11/02/2023	405.94	408.44	404.62	406.98
11/03/2023	408.54	410.05	406.93	408.96
11/06/2023	409.2	412.31	408.3	410.94
11/07/2023	410.52	410.52	407.92	408.44
11/08/2023	408.87	412.97	408.06	412.45
11/09/2023	413.26	413.44	409.57	410.05
11/10/2023	410.05	413.44	408.25	412.08
11/12/2023	414.25	414.58	413.44	413.87
11/13/2023	413.82	413.82	410.61	411.56
11/15/2023	413.54	417.69	412.97	417.17
11/16/2023	417.17	419.58	413.07	414.06
11/17/2023	414.62	416.75	413.73	414.62
11/20/2023	415.19	415.62	410.14	412.31
11/21/2023	412.64	414.67	411.08	411.79
11/22/2023	412.5	415.71	410.42	415.05
11/23/2023	416.23	417.46	413.68	415.66
11/24/2023	416.28	417.46	412.36	413.26
11/28/2023	413.44	414.39	410.52	410.85
11/29/2023	411.56	413.92	409.81	412.69
11/30/2023	412.22	413.87	410.14	411.37
12/01/2023	413.35	425.67	412.88	424.58
12/04/2023	429.49	430.81	425.72	428.59
12/05/2023	429.49	432.13	424.87	426.42
12/06/2023	428.45	438.46	426.75	437.28
12/07/2023	438.69	438.74	431.76	432.42
12/08/2023	434.16	435.72	423.36	423.97
12/11/2023	426.19	428.17	424.11	427.08
12/12/2023	428.74	434.21	426.99	427.7
12/13/2023	430.72	433.13	427.7	430.1
12/14/2023	434.21	435.15	424.25	434.31
12/15/2023	436	437	429.49	432.51
12/18/2023	429.49	430.44	425.1	426.33
12/19/2023	427.93	432.32	426.71	430.53
12/20/2023	433.27	433.5	424.11	425.72
12/21/2023	423.83	428.31	419.53	426.14
12/22/2023	427.6	430.34	425.29	429.68
12/26/2023	430.48	433.17	429.21	430.86
12/27/2023	431.38	432.8	428.31	431.47
12/28/2023	431.57	438.65	430.53	438.08
12/29/2023	438.08	441.67	435.49	436.19

Menu

Create your free account now!

ITC.NS: ITC Limited Historical Data

2023 Historical Chart

Average

Low

High