Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

ITC Limited (ITC.BO)

430.15
+4.85
+(1.14%)
At close: May 2 at 3:59:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025425.25431.40424.05430.15430.15248,353
Apr 30, 2025427.00428.90423.25425.30425.30153,088
Apr 29, 2025428.80429.90425.00425.90425.90704,752
Apr 28, 2025424.70430.85424.70428.80428.80554,624
Apr 25, 2025430.10432.50423.35428.15428.15706,122
Apr 24, 2025430.95435.80429.40430.10430.10387,524
Apr 23, 2025435.35436.50428.70430.75430.75630,529
Apr 22, 2025426.00434.90424.00433.70433.70609,324
Apr 21, 2025429.85429.85421.40422.80422.80688,209
Apr 17, 2025424.15427.75421.70427.25427.25516,159
Apr 16, 2025419.85425.85418.55424.15424.15568,491
Apr 15, 2025423.85429.00418.90420.30420.30622,957
Apr 11, 2025420.95422.65417.20421.80421.80366,637
Apr 9, 2025413.10418.95411.60416.15416.15526,939
Apr 8, 2025411.60415.65407.25412.55412.551,099,399
Apr 7, 2025394.95407.85392.00406.05406.051,025,987
Apr 4, 2025408.30412.85404.50409.55409.55196,517
Apr 3, 2025407.75410.15406.35409.30409.3097,589
Apr 2, 2025407.00409.85406.15408.95408.95438,196
Apr 1, 2025411.05414.30405.50406.65406.65910,620
Mar 28, 2025410.45415.60408.20409.80409.80852,982
Mar 27, 2025407.55410.50405.70409.40409.40789,925
Mar 26, 2025410.00411.05406.15407.05407.05748,760
Mar 25, 2025413.95415.15408.70409.90409.90921,904
Mar 24, 2025406.00412.80405.70410.95410.951,164,303
Mar 21, 2025406.00407.40401.75405.80405.80522,099
Mar 20, 2025405.75406.50402.00403.70403.702,721,390
Mar 19, 2025410.70410.70402.45403.05403.052,650,156
Mar 18, 2025410.95412.25407.95409.40409.40410,113
Mar 17, 2025413.10416.20407.10407.80407.80148,828
Mar 13, 2025414.95414.95408.20411.85411.85399,896
Mar 12, 2025406.30413.05404.10412.10412.10284,496
Mar 11, 2025402.00408.25401.10406.10406.10399,281
Mar 10, 2025403.75406.85400.60405.05405.05248,851
Mar 7, 2025405.65405.70401.80403.80403.80427,101
Mar 6, 2025409.75409.75400.60405.75405.75621,313
Mar 5, 2025394.80412.60394.65405.35405.35650,331
Mar 4, 2025396.95397.30393.00394.85394.85462,396
Mar 3, 2025395.05399.00391.50397.55397.55354,089
Feb 28, 2025399.80402.40392.35394.70394.70267,902
Feb 27, 2025405.00406.40399.45401.45401.45488,193
Feb 25, 2025402.85406.80400.55404.85404.85793,488
Feb 24, 2025400.00403.45398.60401.85401.85528,020
Feb 21, 2025402.10403.40399.45401.00401.00457,639
Feb 20, 2025402.00404.00396.30402.20402.20791,621
Feb 19, 2025407.80408.85404.50406.50406.50170,273
Feb 18, 2025410.95410.95404.00405.20405.20352,879
Feb 17, 2025408.55411.25406.65408.50408.50579,318
Feb 14, 2025412.00416.00408.45410.55410.55583,071
Feb 13, 2025409.90413.80409.05409.80409.80495,437
Feb 12, 2025 6.5 Dividend
Feb 12, 2025413.40413.60407.65409.50409.501,028,064
Feb 11, 2025428.05430.35417.50418.45411.95909,665
Feb 10, 2025427.00433.25426.60427.30420.66541,878
Feb 7, 2025441.95445.30428.50430.90424.21978,539
Feb 6, 2025450.10450.10438.25441.40434.54857,446
Feb 5, 2025451.40455.90446.50448.25441.29436,026
Feb 4, 2025458.05459.90448.85455.50448.42538,486
Feb 3, 2025462.95465.20452.35454.15447.10696,173
Feb 1, 2025448.00471.30439.50462.45455.271,699,032
Jan 31, 2025436.85448.25435.05447.55440.601,001,119
Jan 30, 2025433.30437.90431.60436.60429.82486,609
Jan 29, 2025435.00437.25430.20433.40426.67305,168
Jan 28, 2025440.85441.70434.35435.25428.49864,499
Jan 27, 2025441.25444.90436.55440.00433.17368,947
Jan 24, 2025437.95444.90437.95441.50434.64417,608
Jan 23, 2025435.00441.70434.45440.20433.36286,292
Jan 22, 2025439.90441.90436.80437.05430.26288,572
Jan 21, 2025437.90447.35435.10437.25430.461,842,947
Jan 20, 2025439.95441.15436.00437.75430.95289,884
Jan 17, 2025433.85441.60432.50440.15433.31162,368
Jan 16, 2025440.95440.95431.25432.80426.08162,620
Jan 15, 2025437.00441.80435.45437.20430.41347,419
Jan 14, 2025437.55441.50435.75436.70429.92717,707
Jan 13, 2025437.95444.00435.00439.05432.23574,512
Jan 10, 2025450.10450.25442.60444.85437.94516,146
Jan 9, 2025449.85460.50446.30450.15443.16684,684
Jan 8, 2025442.10451.90437.20449.50442.52648,715
Jan 7, 2025445.05447.90440.30441.10434.25334,236
Jan 6, 2025455.00461.80441.10442.50435.631,491,640
Jan 3, 2025489.10490.95480.00482.00474.511,105,785
Jan 2, 2025485.05490.00482.30489.25481.65322,081
Jan 1, 2025487.90487.90482.25483.90476.38511,668
Dec 31, 2024479.35484.50474.60483.65476.14509,467
Dec 30, 2024480.05481.40476.20477.10469.69502,570
Dec 27, 2024480.80481.90476.15478.90471.46285,554
Dec 26, 2024480.95481.70475.90476.85469.44183,208
Dec 24, 2024475.10480.15472.75478.30470.87230,775
Dec 23, 2024468.30477.50467.70474.20466.83375,175
Dec 20, 2024466.35467.45459.60464.60457.38395,256
Dec 19, 2024468.85474.10465.15466.35459.11873,279
Dec 18, 2024473.95473.95467.00470.65463.34468,245
Dec 17, 2024469.35475.85463.15469.85462.55467,784
Dec 16, 2024470.15474.15468.00470.05462.75307,780
Dec 13, 2024460.00474.35451.60470.15462.85531,550
Dec 12, 2024466.00466.90459.30460.60453.45166,824
Dec 11, 2024467.00468.15464.80465.20457.97380,035
Dec 10, 2024465.10466.80462.65465.35458.12262,422
Dec 9, 2024471.25471.95463.05465.10457.88736,560
Dec 6, 2024470.00474.95468.55471.25463.93605,033
Dec 5, 2024468.40472.60462.60467.55460.291,524,118
Dec 4, 2024473.45478.25466.75467.25459.99269,749
Dec 3, 2024468.05473.35462.80472.30464.96583,333
Dec 2, 2024476.00479.45473.30477.15469.74316,673
Nov 29, 2024473.95478.90472.35477.05469.64457,132
Nov 28, 2024477.95483.65470.95475.20467.82299,454
Nov 27, 2024477.80478.95473.00476.70469.30153,727
Nov 26, 2024479.80482.55474.10476.85469.44248,056
Nov 25, 2024481.40482.20472.50476.85469.44411,807
Nov 22, 2024456.75476.60455.45475.05467.67614,471
Nov 21, 2024462.00464.20455.50457.15450.05499,703
Nov 19, 2024467.80473.65466.45467.35460.09217,673
Nov 18, 2024469.25469.25462.00466.95459.70187,892
Nov 14, 2024470.55472.75462.10465.85458.61517,699
Nov 13, 2024468.85474.60468.35472.15464.82283,859
Nov 12, 2024476.75477.95471.30472.70465.36309,826
Nov 11, 2024478.55481.30474.20476.70469.30379,405
Nov 8, 2024477.95480.75474.65478.20470.77647,642
Nov 7, 2024481.60482.00476.10478.00470.57418,188
Nov 6, 2024481.00484.20478.20481.30473.824,172,577
Nov 4, 2024492.90492.90479.60484.70477.17663,754
Nov 1, 2024498.30498.30489.20490.55482.9380,679
Oct 31, 2024493.55493.55485.00488.50480.91585,685
Oct 29, 2024485.00489.40481.35487.95480.37297,266
Oct 28, 2024480.40485.85476.00484.10476.58178,613
Oct 25, 2024475.95493.50474.50482.10474.611,704,180
Oct 24, 2024482.95482.95470.00471.85464.52551,067
Oct 23, 2024481.65483.15479.45480.55473.09413,185
Oct 22, 2024483.65488.25480.75481.70474.22435,070
Oct 21, 2024486.65487.50477.50483.65476.14384,452
Oct 18, 2024488.90491.30478.35486.65479.09521,102
Oct 17, 2024494.65494.90487.90488.80481.21295,948
Oct 16, 2024497.00498.90492.45493.20485.54355,755
Oct 15, 2024497.15499.40494.50498.55490.81202,364
Oct 14, 2024491.25498.90488.60496.85489.13406,269
Oct 11, 2024492.05493.90487.35488.45480.86633,660
Oct 10, 2024495.70495.70489.55492.00484.36757,543
Oct 9, 2024513.95513.95490.60491.80484.16642,674
Oct 8, 2024510.50512.50506.00507.90500.01419,886
Oct 7, 2024507.85514.80507.00510.50502.57522,787
Oct 4, 2024510.00517.35501.60503.45495.631,345,060
Oct 3, 2024509.40515.65508.20513.00505.03817,862
Oct 1, 2024518.95519.70514.10515.95507.94224,738
Sep 30, 2024522.35524.25514.10518.10510.05410,700
Sep 27, 2024522.00528.55520.70522.75514.63284,058
Sep 26, 2024517.45523.75516.95522.70514.58404,699
Sep 25, 2024515.95519.20512.25517.45509.41395,164
Sep 24, 2024516.35517.95514.30515.30507.30134,650
Sep 23, 2024515.05519.20513.45516.85508.82415,807
Sep 20, 2024510.05517.25507.75514.90506.902,161,854
Sep 19, 2024510.00514.80507.35508.20500.31217,365
Sep 18, 2024508.00512.35505.25507.05499.17234,280
Sep 17, 2024510.50513.50506.30507.45499.57378,669
Sep 16, 2024515.10516.00510.00512.10504.15263,947
Sep 13, 2024520.00520.20512.00513.80505.82602,527
Sep 12, 2024514.50520.40508.70519.05510.99561,688
Sep 11, 2024512.85519.50511.95514.25506.26392,039
Sep 10, 2024512.75514.90508.85513.45505.47384,755
Sep 9, 2024504.95512.50500.60511.50503.55447,936
Sep 6, 2024512.00512.00497.50501.65493.86805,416
Sep 5, 2024509.00511.75507.00511.15503.21355,392
Sep 4, 2024502.95508.10500.30506.65498.78184,945
Sep 3, 2024510.20516.00508.00509.05501.14283,878
Sep 2, 2024503.80512.85503.80509.90501.98590,031
Aug 30, 2024504.90509.10500.35501.85494.05406,575
Aug 29, 2024499.90507.65497.40504.95497.11352,463
Aug 28, 2024500.95502.20496.45497.15489.43354,259
Aug 26, 2024506.00507.95502.05505.70497.84249,861
Aug 23, 2024504.05506.50500.05505.70497.84734,437
Aug 22, 2024508.65508.65501.55504.60496.76208,879
Aug 21, 2024500.70508.40498.90505.30497.45558,761
Aug 20, 2024501.95503.50497.80498.85491.10131,253
Aug 19, 2024505.95509.35499.45501.15493.37321,645
Aug 16, 2024496.90504.35492.80502.55494.74981,207
Aug 14, 2024492.75498.95490.00491.90484.26155,962
Aug 13, 2024495.05497.60489.30489.85482.24256,260
Aug 12, 2024492.20499.90492.20494.35486.67289,857
Aug 9, 2024498.65498.65493.25495.75488.05474,013
Aug 8, 2024494.55497.95492.55494.05486.38378,581
Aug 7, 2024485.25495.50485.25492.50484.85255,650
Aug 6, 2024485.15491.65484.10485.20477.66697,815
Aug 5, 2024467.15491.75467.15485.80478.251,743,998
Aug 2, 2024482.40499.35482.40489.30481.701,919,434
Aug 1, 2024497.40497.40491.00493.75486.08288,795
Jul 31, 2024494.80498.00490.40495.05487.36777,363
Jul 30, 2024496.90497.70488.85490.00482.39403,506
Jul 29, 2024508.95508.95494.05495.90488.20903,163
Jul 26, 2024494.95506.25487.50502.60494.791,028,093
Jul 25, 2024490.00495.90484.75489.80482.191,151,907
Jul 24, 2024496.90510.60490.65494.05486.381,556,212
Jul 23, 2024467.05497.50466.55492.05484.411,895,539
Jul 22, 2024475.00479.40465.75466.30459.06433,580
Jul 19, 2024471.55479.35469.50474.30466.931,079,015
Jul 18, 2024464.95470.80462.50470.10462.80637,427
Jul 16, 2024463.00466.65461.30465.50458.27447,713
Jul 15, 2024459.00466.20457.20462.80455.61522,375
Jul 12, 2024459.45463.50455.80459.00451.872,050,520
Jul 11, 2024450.55459.45448.65458.70451.57440,466
Jul 10, 2024453.55455.40446.35451.30444.291,185,608
Jul 9, 2024447.10454.95444.00452.75445.72855,233
Jul 8, 2024434.95444.50433.65443.50436.611,786,755
Jul 5, 2024429.95434.30427.55433.65426.91975,761
Jul 4, 2024430.00431.35427.10428.90422.24645,696
Jul 3, 2024427.00429.55425.90428.45421.79205,516
Jul 2, 2024429.55430.65422.40425.35418.74751,932
Jul 1, 2024426.90430.00424.60429.30422.63757,113
Jun 28, 2024426.80427.90423.50424.90418.30789,948
Jun 27, 2024424.75427.25421.20425.15418.55369,926
Jun 26, 2024423.95426.30421.95423.90417.32287,132
Jun 25, 2024423.00424.35419.75423.05416.48255,407
Jun 24, 2024420.85423.80420.05423.25416.68567,107
Jun 21, 2024424.20425.00418.55419.60413.081,965,247
Jun 20, 2024424.00426.45421.40423.35416.77689,248
Jun 19, 2024431.15431.15423.00423.70417.12838,351
Jun 18, 2024432.10434.25428.20428.80422.14353,263
Jun 14, 2024430.50431.45429.00431.10424.40546,453
Jun 13, 2024436.15436.35429.80430.30423.62316,966
Jun 12, 2024431.95434.10430.15432.25425.54379,773
Jun 11, 2024436.50437.85432.30432.60425.88347,088
Jun 10, 2024440.85440.85435.90436.75429.97398,227
Jun 7, 2024432.75441.50431.15439.10432.282,319,526
Jun 6, 2024437.00437.60431.10435.80429.031,430,312
Jun 5, 2024423.50435.90418.10430.30423.621,647,373
Jun 4, 2024 7.5 Dividend
Jun 4, 2024426.95427.00403.00415.40408.952,583,705
Jun 3, 2024435.55435.55428.70430.55416.48387,107
May 31, 2024427.45429.40424.25426.15412.221,359,657
May 30, 2024429.95430.95422.40424.05410.19378,761
May 29, 2024427.95432.35426.05430.80416.72430,910
May 28, 2024432.00434.00428.25428.90414.88473,843
May 27, 2024437.80438.85430.80431.50417.40312,984
May 24, 2024441.85442.45435.20436.10421.85723,488
May 23, 2024441.45445.00436.65441.20426.78767,762
May 22, 2024436.90442.00435.50439.75425.38713,685
May 21, 2024436.50437.05433.30434.95420.73280,372
May 17, 2024431.90437.70429.00436.60422.33604,415
May 16, 2024429.15432.45423.10431.25417.16648,952
May 15, 2024430.45433.20426.80427.85413.87312,010
May 14, 2024430.05433.35428.70429.70415.66346,692
May 13, 2024433.85435.50429.50431.85417.74179,854
May 10, 2024425.85436.30425.85433.20419.04994,647
May 9, 2024440.55440.95423.35425.20411.30873,692
May 8, 2024441.70444.65438.20440.90426.49597,203
May 7, 2024436.35446.15434.90440.40426.01758,244
May 6, 2024437.05440.45433.00434.60420.40704,209
May 3, 2024439.55439.90431.50436.25421.99843,367
May 2, 2024436.45442.50434.90439.10424.75284,073

Related Tickers

VSTIND.BO VST Industries Limited
289.20
+0.12%
 
GODFRYPHLP.BO Godfrey Phillips India Limited
8,381.85
+3.23%
 
2914.T Japan Tobacco Inc.
4,488.00
+1.08%
 
GDNGY PT Gudang Garam Tbk
2.5120
0.00%
 
PHJMF PT Hanjaya Mandala Sampoerna Tbk
0.0200
0.00%
 
CHUC Charlie's Holdings, Inc.
0.1048
+2.24%
 
JAPAY Japan Tobacco Inc.
15.48
+0.32%
 
ISPR Ispire Technology Inc.
2.8700
+3.24%
 
GODFRYPHLP.NS Godfrey Phillips India Limited
8,387.50
+3.35%
 
IMBBY Imperial Brands PLC
40.97
+0.05%