NSE - Free Realtime Quote INR
ITC HOTELS LIMITED (ITCHOTELS.NS)
202.67
-0.16
(-0.08%)
As of 10:02:11 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 203.27 | 203.90 | 201.50 | 202.67 | 202.67 | 1,264,833 |
| May 19, 2025 | 203.10 | 207.30 | 201.62 | 202.83 | 202.83 | 6,547,142 |
| May 16, 2025 | 203.35 | 203.99 | 200.70 | 202.77 | 202.77 | 5,253,618 |
| May 15, 2025 | 203.50 | 204.89 | 199.03 | 201.07 | 201.07 | 10,028,750 |
| May 14, 2025 | 198.60 | 203.20 | 197.90 | 201.94 | 201.94 | 4,564,915 |
| May 13, 2025 | 198.30 | 200.40 | 197.00 | 198.35 | 198.35 | 4,142,895 |
| May 12, 2025 | 194.69 | 198.90 | 192.02 | 198.30 | 198.30 | 7,484,926 |
| May 9, 2025 | 181.60 | 184.60 | 179.06 | 182.95 | 182.95 | 7,078,499 |
| May 8, 2025 | 192.50 | 193.64 | 186.00 | 186.48 | 186.48 | 6,067,971 |
| May 7, 2025 | 189.00 | 194.51 | 189.00 | 191.54 | 191.54 | 4,519,982 |
| May 6, 2025 | 198.50 | 200.75 | 191.00 | 192.25 | 192.25 | 6,635,585 |
| May 5, 2025 | 194.90 | 199.87 | 193.78 | 197.71 | 197.71 | 4,618,587 |
| May 2, 2025 | 194.53 | 195.76 | 191.58 | 193.23 | 193.23 | 4,658,080 |
| Apr 30, 2025 | 197.99 | 197.99 | 193.01 | 194.43 | 194.43 | 5,144,497 |
| Apr 29, 2025 | 198.78 | 199.81 | 195.16 | 198.50 | 198.50 | 3,391,809 |
| Apr 28, 2025 | 195.00 | 199.80 | 193.30 | 197.85 | 197.85 | 4,589,735 |
| Apr 25, 2025 | 200.81 | 201.23 | 191.80 | 195.18 | 195.18 | 9,568,484 |
| Apr 24, 2025 | 200.30 | 202.38 | 199.11 | 200.38 | 200.38 | 6,744,294 |
| Apr 23, 2025 | 207.00 | 207.74 | 197.60 | 199.88 | 199.88 | 14,254,200 |
| Apr 22, 2025 | 205.90 | 208.50 | 203.10 | 205.04 | 205.04 | 12,623,620 |
| Apr 21, 2025 | 203.50 | 207.60 | 201.75 | 204.10 | 204.10 | 14,179,950 |
| Apr 17, 2025 | 200.58 | 204.32 | 198.25 | 200.70 | 200.70 | 6,981,177 |
| Apr 16, 2025 | 202.00 | 204.70 | 199.50 | 200.22 | 200.22 | 6,538,524 |
| Apr 15, 2025 | 205.00 | 205.00 | 200.56 | 201.50 | 201.50 | 7,415,929 |
| Apr 11, 2025 | 195.10 | 201.40 | 193.40 | 200.12 | 200.12 | 8,794,778 |
| Apr 9, 2025 | 193.00 | 194.70 | 190.53 | 192.03 | 192.03 | 6,995,117 |
| Apr 8, 2025 | 200.85 | 202.00 | 192.31 | 192.73 | 192.73 | 10,617,090 |
| Apr 7, 2025 | 186.50 | 197.21 | 185.22 | 195.75 | 195.75 | 12,234,030 |
| Apr 4, 2025 | 206.01 | 206.99 | 198.70 | 200.42 | 200.42 | 9,074,967 |
| Apr 3, 2025 | 204.90 | 209.40 | 203.20 | 206.99 | 206.99 | 8,319,028 |
| Apr 2, 2025 | 209.82 | 210.00 | 202.21 | 206.43 | 206.43 | 13,413,650 |
| Apr 1, 2025 | 197.01 | 213.30 | 196.15 | 210.38 | 210.38 | 17,676,630 |
| Mar 28, 2025 | 197.00 | 205.80 | 195.61 | 197.51 | 197.51 | 13,958,180 |
| Mar 27, 2025 | 191.00 | 197.90 | 190.40 | 194.61 | 194.61 | 6,819,085 |
| Mar 26, 2025 | 197.00 | 197.94 | 190.05 | 191.02 | 191.02 | 5,803,551 |
| Mar 25, 2025 | 196.70 | 201.77 | 195.50 | 196.11 | 196.11 | 14,609,590 |
| Mar 24, 2025 | 193.98 | 197.99 | 190.93 | 195.48 | 195.48 | 19,083,030 |
| Mar 21, 2025 | 184.00 | 204.51 | 181.90 | 198.89 | 198.89 | 75,532,510 |
| Mar 20, 2025 | 186.40 | 187.00 | 181.85 | 183.24 | 183.24 | 10,304,140 |
| Mar 19, 2025 | 179.85 | 189.74 | 178.63 | 184.19 | 184.19 | 15,741,120 |
| Mar 18, 2025 | 168.20 | 179.00 | 167.40 | 177.75 | 177.75 | 10,016,590 |
| Mar 17, 2025 | 167.70 | 168.71 | 164.41 | 167.43 | 167.43 | 3,758,005 |
| Mar 13, 2025 | 170.00 | 171.57 | 165.82 | 166.73 | 166.73 | 5,587,313 |
| Mar 12, 2025 | 169.69 | 170.59 | 168.30 | 169.27 | 169.27 | 3,271,247 |
| Mar 11, 2025 | 168.20 | 170.10 | 167.01 | 168.41 | 168.41 | 3,628,422 |
| Mar 10, 2025 | 174.70 | 175.57 | 168.50 | 169.38 | 169.38 | 5,750,516 |
| Mar 7, 2025 | 174.80 | 175.67 | 171.90 | 173.20 | 173.20 | 4,751,880 |
| Mar 6, 2025 | 175.50 | 178.00 | 171.12 | 174.20 | 174.20 | 11,691,370 |
| Mar 5, 2025 | 163.10 | 176.00 | 162.26 | 173.77 | 173.77 | 9,341,395 |
| Mar 4, 2025 | 160.59 | 163.45 | 159.06 | 162.93 | 162.93 | 3,827,244 |
| Mar 3, 2025 | 164.70 | 165.00 | 159.05 | 161.50 | 161.50 | 4,534,822 |
| Feb 28, 2025 | 160.99 | 165.95 | 159.08 | 163.81 | 163.81 | 10,337,060 |
| Feb 27, 2025 | 163.50 | 165.49 | 160.88 | 161.94 | 161.94 | 10,889,250 |
| Feb 25, 2025 | 160.65 | 165.60 | 158.35 | 161.33 | 161.33 | 8,816,538 |
| Feb 24, 2025 | 162.40 | 162.40 | 158.56 | 160.44 | 160.44 | 7,073,132 |
| Feb 21, 2025 | 166.00 | 166.90 | 161.43 | 162.71 | 162.71 | 8,608,818 |
| Feb 20, 2025 | 164.61 | 168.50 | 162.70 | 165.24 | 165.24 | 11,833,020 |
| Feb 19, 2025 | 166.00 | 168.45 | 163.17 | 164.61 | 164.61 | 12,488,400 |
| Feb 18, 2025 | 169.80 | 169.80 | 165.25 | 166.17 | 166.17 | 6,217,106 |
| Feb 17, 2025 | 164.67 | 170.50 | 162.72 | 168.64 | 168.64 | 8,544,174 |
| Feb 14, 2025 | 170.70 | 171.75 | 160.35 | 164.67 | 164.67 | 13,949,050 |
| Feb 13, 2025 | 174.50 | 174.66 | 169.00 | 169.86 | 169.86 | 10,164,200 |
| Feb 12, 2025 | 170.00 | 176.00 | 165.85 | 174.66 | 174.66 | 16,845,290 |
| Feb 11, 2025 | 179.95 | 179.95 | 166.59 | 170.62 | 170.62 | 13,950,850 |
| Feb 10, 2025 | 175.20 | 179.99 | 173.50 | 179.28 | 179.28 | 8,673,303 |
| Feb 7, 2025 | 172.88 | 178.99 | 168.00 | 172.65 | 172.65 | 49,505,080 |
| Feb 6, 2025 | 170.00 | 174.00 | 168.52 | 172.11 | 172.11 | 7,401,574 |
| Feb 5, 2025 | 161.55 | 170.30 | 161.55 | 168.52 | 168.52 | 18,221,460 |
| Feb 4, 2025 | 172.00 | 174.00 | 162.83 | 163.74 | 163.74 | 43,760,190 |
| Feb 3, 2025 | 169.35 | 179.28 | 167.00 | 171.40 | 171.40 | 17,569,170 |
| Feb 1, 2025 | 163.85 | 171.09 | 162.95 | 170.75 | 170.75 | 6,695,119 |
| Jan 31, 2025 | 155.10 | 167.90 | 155.10 | 162.95 | 162.95 | 22,054,610 |
| Jan 30, 2025 | 168.00 | 175.80 | 163.25 | 163.25 | 163.25 | 22,757,530 |
| Jan 29, 2025 | 180.00 | 180.00 | 171.00 | 171.85 | 171.85 | 24,895,070 |