BSE - Free Realtime Quote INR

ITC Hotels Limited (ITCHOTELS.BO)

202.10
-0.60
(-0.30%)
As of 9:27:51 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 20, 2025202.85204.00201.50202.10202.1011,401
May 19, 2025203.30207.30201.70202.70202.70207,643
May 16, 2025203.35203.85200.50202.75202.75574,589
May 15, 2025203.80204.75199.05201.10201.10377,945
May 14, 2025198.40203.25197.75201.70201.70533,283
May 13, 2025198.05200.35196.85198.35198.35390,702
May 12, 2025194.00198.90192.00198.35198.35703,529
May 9, 2025181.15184.75179.15183.15183.15264,334
May 8, 2025191.75193.35185.85186.40186.40542,992
May 7, 2025189.05194.45189.00191.55191.55418,061
May 6, 2025198.05200.65191.00192.45192.45565,986
May 5, 2025195.60199.90193.65197.80197.80438,695
May 2, 2025194.95195.90191.80193.30193.30134,527
Apr 30, 2025198.15198.15193.05194.35194.35327,553
Apr 29, 2025198.50199.85195.10198.55198.55323,733
Apr 28, 2025193.80199.85193.40197.95197.95609,507
Apr 25, 2025200.15201.30191.55195.50195.50846,156
Apr 24, 2025200.85202.25198.55200.40200.40148,436
Apr 23, 2025206.40207.45197.70199.70199.70412,242
Apr 22, 2025205.65208.40203.15205.00205.00764,370
Apr 21, 2025202.85207.50201.75204.45204.45567,251
Apr 17, 2025200.50204.35198.25200.75200.75469,023
Apr 16, 2025202.00204.70199.35200.40200.40498,253
Apr 15, 2025205.95205.95200.65201.80201.80247,682
Apr 11, 2025195.15201.35193.45200.05200.05661,546
Apr 9, 2025193.65194.70190.70192.10192.10130,247
Apr 8, 2025200.65202.75191.00192.65192.65365,388
Apr 7, 2025182.10197.35182.10195.65195.651,333,207
Apr 4, 2025206.30207.15198.70200.50200.50330,974
Apr 3, 2025204.20209.55203.25206.75206.75613,120
Apr 2, 2025210.15210.15202.25206.65206.65453,227
Apr 1, 2025197.05213.25196.20210.35210.351,389,511
Mar 28, 2025197.20206.00195.65197.55197.55567,940
Mar 27, 2025190.60197.80190.60194.60194.60389,025
Mar 26, 2025196.75197.85190.25191.00191.00531,716
Mar 25, 2025197.85201.90195.25196.15196.15978,795
Mar 24, 2025194.05197.95191.00195.95195.951,084,264
Mar 21, 2025184.00204.45181.95198.50198.502,019,516
Mar 20, 2025186.20187.00181.90183.15183.15470,831
Mar 19, 2025179.60189.80178.20184.30184.301,227,441
Mar 18, 2025168.00178.90167.40177.75177.75323,195
Mar 17, 2025167.90168.80164.35167.40167.40210,372
Mar 13, 2025169.80171.65166.00166.80166.80134,322
Mar 12, 2025169.90170.65168.30169.25169.25228,611
Mar 11, 2025167.30170.30166.95168.45168.45313,288
Mar 10, 2025174.90175.30168.60169.40169.40366,228
Mar 7, 2025175.35175.80172.00173.40173.40282,105
Mar 6, 2025176.35178.05171.20174.30174.30327,095
Mar 5, 2025163.00175.90162.25173.50173.50626,297
Mar 4, 2025159.15163.80159.00163.05163.05214,888
Mar 3, 2025165.05165.05159.00162.15162.15267,289
Feb 28, 2025160.80165.90159.10163.65163.65339,620
Feb 27, 2025163.25165.50161.05161.90161.90334,549
Feb 25, 2025160.85165.70158.00161.50161.50380,742
Feb 24, 2025162.00162.50158.45160.85160.85387,621
Feb 21, 2025165.70166.95161.45162.75162.75441,365
Feb 20, 2025164.60168.50162.75165.30165.30280,786
Feb 19, 2025166.85168.40163.05164.60164.60443,388
Feb 18, 2025170.00170.00165.30166.20166.20298,512
Feb 17, 2025164.70170.90162.80168.75168.75612,304
Feb 14, 2025170.10171.75160.30164.70164.70965,345
Feb 13, 2025175.65175.65169.00169.90169.90647,358
Feb 12, 2025169.75176.05165.85174.70174.701,170,325
Feb 11, 2025179.95179.95166.50171.45171.451,036,569
Feb 10, 2025174.90179.90173.90179.10179.10707,503
Feb 7, 2025173.90178.45170.00173.90173.901,085,308
Feb 6, 2025169.95173.65168.05172.15172.15664,478
Feb 5, 2025162.50170.15160.55169.10169.10610,373
Feb 4, 2025170.25174.50163.25164.65164.65759,239
Feb 3, 2025169.80181.00166.05171.80171.802,277,131
Feb 1, 2025163.90172.85161.05172.40172.40837,615
Jan 31, 2025161.25168.70161.25164.65164.65510,527
Jan 30, 2025169.70175.80169.70169.70169.70910,250
Jan 29, 2025188.00189.00178.60178.60178.60713,389