Stock Details of ITC.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 23 |
326.3500 |
329.5500 |
324.3500 |
324.7000 |
1301973 |
2026-01-21 |
| 23 |
334.8000 |
334.8000 |
325.7500 |
326.4000 |
655509 |
2026-01-20 |
| 23 |
329.2500 |
334.6500 |
327.2500 |
332.9000 |
1068166 |
2026-01-19 |
| 23 |
337.0500 |
337.5000 |
328.6000 |
329.2500 |
1605969 |
2026-01-16 |
| 23 |
335.1000 |
336.0000 |
333.3500 |
334.7500 |
694387 |
2026-01-14 |
| 23 |
339.0500 |
339.7000 |
333.8000 |
334.6500 |
720846 |
2026-01-13 |
| 23 |
338.0000 |
339.6000 |
335.8000 |
338.3500 |
593084 |
2026-01-12 |
| 23 |
340.8500 |
341.0000 |
336.1000 |
337.1000 |
2707167 |
2026-01-09 |
| 23 |
341.5000 |
344.9500 |
339.0000 |
340.9000 |
2691424 |
2026-01-08 |
| 23 |
342.8500 |
344.5000 |
339.3500 |
341.3500 |
2056507 |
2026-01-07 |
| 23 |
350.0500 |
350.8500 |
337.9000 |
342.4500 |
3855421 |
2026-01-06 |
| 23 |
350.1500 |
353.9000 |
346.3000 |
349.7000 |
3273277 |
2026-01-05 |
| 23 |
360.4500 |
360.4500 |
345.3500 |
350.1500 |
8128503 |
2026-01-02 |
| 23 |
402.2500 |
402.3000 |
362.7000 |
363.9500 |
11884140 |
2026-01-01 |
| 23 |
401.0500 |
403.7000 |
400.6500 |
403.0000 |
365582 |
2025-12-31 |
| 23 |
401.8500 |
403.4500 |
400.4000 |
400.6000 |
412174 |
2025-12-30 |
| 23 |
403.4500 |
404.6000 |
400.0000 |
402.4000 |
45895840 |
2025-12-29 |
| 23 |
405.1000 |
407.2000 |
403.6500 |
404.3000 |
425049 |
2025-12-26 |
| 23 |
407.0500 |
409.1000 |
405.4500 |
406.6500 |
1608273 |
2025-12-24 |
| 23 |
401.8000 |
408.9000 |
401.8000 |
407.6500 |
609312 |
2025-12-23 |
| 23 |
401.1000 |
403.6500 |
401.0000 |
402.5500 |
565424 |
2025-12-22 |
| 23 |
400.9500 |
402.9500 |
400.3500 |
401.1000 |
989497 |
2025-12-19 |
| 23 |
399.9500 |
402.0000 |
399.7500 |
400.2000 |
1051875 |
2025-12-18 |
| 23 |
401.6500 |
403.0000 |
399.3000 |
399.9500 |
4011014 |
2025-12-17 |
| 23 |
401.0000 |
405.6500 |
401.0000 |
401.7000 |
622327 |
2025-12-16 |
| 23 |
399.6500 |
403.3500 |
399.6500 |
402.3000 |
491708 |
2025-12-15 |
| 23 |
402.5500 |
403.8500 |
400.0000 |
400.5000 |
703404 |
2025-12-12 |
| 23 |
403.1000 |
404.0000 |
401.2000 |
403.0500 |
1251248 |
2025-12-11 |
| 23 |
400.8500 |
404.5000 |
400.8500 |
403.1000 |
512726 |
2025-12-10 |
| 23 |
402.3500 |
404.5000 |
400.1000 |
400.8500 |
619248 |
2025-12-09 |
| 23 |
404.5500 |
405.2500 |
400.7000 |
402.1500 |
729597 |
2025-12-08 |
| 23 |
403.0500 |
405.3500 |
401.8000 |
404.8000 |
598309 |
2025-12-05 |
| 23 |
400.2500 |
403.4000 |
399.0500 |
403.0500 |
2453631 |
2025-12-04 |
| 23 |
401.3500 |
402.2000 |
398.9000 |
400.5500 |
1385564 |
2025-12-03 |
| 23 |
401.1500 |
405.4000 |
400.5000 |
401.0500 |
408653 |
2025-12-02 |
| 23 |
402.3500 |
405.5000 |
398.3000 |
404.4000 |
1222939 |
2025-12-01 |
| 23 |
404.0000 |
404.7500 |
402.5500 |
404.4000 |
1317040 |
2025-11-28 |
| 23 |
403.2500 |
405.5500 |
402.0000 |
403.9500 |
1323253 |
2025-11-27 |
| 23 |
401.0000 |
404.1000 |
401.0000 |
402.2500 |
385371 |
2025-11-26 |
| 23 |
404.0000 |
404.5000 |
400.1000 |
400.7000 |
313693 |
2025-11-25 |
| 23 |
410.9500 |
410.9500 |
402.7500 |
403.6000 |
179485 |
2025-11-24 |
| 23 |
405.0000 |
408.4000 |
404.4500 |
407.8000 |
447626 |
2025-11-21 |
| 23 |
403.5500 |
407.0000 |
403.2000 |
405.5000 |
1179441 |
2025-11-20 |
| 23 |
404.6000 |
405.0000 |
402.7000 |
403.5500 |
166598 |
2025-11-19 |
| 23 |
407.2000 |
408.5000 |
404.5000 |
405.7500 |
294096 |
2025-11-18 |
| 23 |
411.0000 |
411.0000 |
406.0500 |
407.1000 |
126084 |
2025-11-17 |
| 23 |
404.2500 |
408.8000 |
400.3000 |
407.8500 |
571505 |
2025-11-14 |
| 23 |
406.4000 |
407.8000 |
404.6000 |
405.7500 |
1056900 |
2025-11-13 |
| 23 |
407.5500 |
407.8000 |
405.6000 |
407.0500 |
360450 |
2025-11-12 |
| 23 |
406.5500 |
407.8500 |
404.6000 |
406.8500 |
347048 |
2025-11-11 |
| 23 |
404.0000 |
407.0000 |
403.9000 |
405.6500 |
914325 |
2025-11-10 |
| 23 |
405.4500 |
409.1000 |
403.6000 |
404.0000 |
757484 |
2025-11-07 |
| 23 |
409.2000 |
413.1000 |
406.4500 |
407.3000 |
1904518 |
2025-11-06 |
| 23 |
413.9500 |
414.6500 |
408.3500 |
408.6000 |
664472 |
2025-11-04 |
| 23 |
420.2500 |
421.7000 |
413.4000 |
413.9500 |
454748 |
2025-11-03 |
| 23 |
419.8000 |
426.5000 |
418.3500 |
420.2500 |
1144792 |
2025-10-31 |
| 23 |
421.6000 |
421.8500 |
416.1500 |
418.7000 |
1707852 |
2025-10-30 |
| 23 |
417.0500 |
422.0000 |
416.0500 |
421.6000 |
661655 |
2025-10-29 |
| 23 |
420.0000 |
421.6500 |
416.0000 |
417.9500 |
450198 |
2025-10-28 |
| 23 |
417.0000 |
422.5000 |
416.6000 |
420.3500 |
844482 |
2025-10-27 |
| 23 |
415.8500 |
418.0000 |
413.4000 |
417.1000 |
1648664 |
2025-10-24 |
| 23 |
415.0000 |
420.2500 |
413.3500 |
415.8500 |
2147295 |
2025-10-23 |
| 23 |
414.4500 |
414.4500 |
412.4000 |
412.8500 |
99331 |
2025-10-21 |
| 23 |
412.0000 |
414.8000 |
411.3000 |
412.9500 |
660387 |
2025-10-20 |
| 23 |
405.0500 |
413.7500 |
405.0500 |
412.1000 |
1124012 |
2025-10-17 |
| 23 |
400.2000 |
405.7000 |
399.7000 |
405.0500 |
1694286 |
2025-10-16 |
| 23 |
398.6500 |
400.9000 |
397.3000 |
400.0500 |
408357 |
2025-10-15 |
| 23 |
399.7000 |
401.0000 |
396.2500 |
396.7000 |
183443 |
2025-10-14 |
| 23 |
399.5500 |
400.9500 |
398.6000 |
399.1000 |
496628 |
2025-10-13 |
| 23 |
398.1500 |
403.9000 |
398.1500 |
402.8000 |
4087277 |
2025-10-10 |
| 23 |
399.7000 |
401.4000 |
399.0000 |
399.9000 |
1065847 |
2025-10-09 |
| 23 |
400.0500 |
401.8000 |
398.0000 |
399.7000 |
3648830 |
2025-10-08 |
| 23 |
401.3500 |
402.7500 |
399.6000 |
399.8500 |
1065308 |
2025-10-07 |
| 23 |
402.7500 |
403.9500 |
399.6500 |
400.8000 |
528221 |
2025-10-06 |
| 23 |
403.6000 |
405.4000 |
402.3000 |
404.3500 |
629927 |
2025-10-03 |
| 23 |
401.9000 |
406.1500 |
399.6500 |
405.6500 |
1381859 |
2025-10-01 |
| 23 |
406.5000 |
407.1500 |
400.4000 |
401.6000 |
257240 |
2025-09-30 |
| 23 |
408.0500 |
408.0500 |
403.2500 |
406.4500 |
342483 |
2025-09-29 |
| 23 |
399.3500 |
405.4000 |
399.3500 |
405.0500 |
998159 |
2025-09-26 |
| 23 |
400.8500 |
402.8000 |
398.1000 |
400.2000 |
1035091 |
2025-09-25 |
| 23 |
403.5000 |
404.1000 |
400.8000 |
401.2500 |
5827502 |
2025-09-24 |
| 23 |
407.1000 |
407.9000 |
402.2000 |
403.3500 |
1192017 |
2025-09-23 |
| 23 |
410.3500 |
411.2000 |
406.1000 |
407.1000 |
1025287 |
2025-09-22 |
| 23 |
411.9500 |
412.5000 |
409.1000 |
410.1500 |
1344608 |
2025-09-19 |
| 23 |
411.8000 |
412.9500 |
410.1000 |
411.9500 |
943407 |
2025-09-18 |
| 23 |
413.5000 |
414.8500 |
408.1500 |
409.3000 |
1155208 |
2025-09-17 |
| 23 |
412.8000 |
414.2000 |
411.9000 |
413.1500 |
783817 |
2025-09-16 |
| 23 |
413.5500 |
414.5500 |
411.7500 |
412.6500 |
3926540 |
2025-09-15 |
| 23 |
415.5500 |
416.8000 |
412.9500 |
413.6000 |
928471 |
2025-09-12 |
| 23 |
412.9500 |
416.7500 |
412.9000 |
415.0000 |
1058148 |
2025-09-11 |
| 23 |
411.3500 |
413.6000 |
409.0000 |
412.9500 |
470784 |
2025-09-10 |
| 23 |
408.5500 |
410.9500 |
407.3000 |
410.2000 |
541739 |
2025-09-09 |
| 23 |
408.1500 |
410.5500 |
407.0000 |
407.4000 |
351472 |
2025-09-08 |
| 23 |
415.2000 |
416.9500 |
404.4000 |
407.5000 |
893710 |
2025-09-05 |
| 23 |
422.0000 |
425.7000 |
415.0000 |
415.8500 |
1008347 |
2025-09-04 |
| 23 |
408.2500 |
413.3000 |
407.2500 |
411.5000 |
447157 |
2025-09-03 |
| 23 |
407.0000 |
407.8000 |
404.5500 |
406.6500 |
479536 |
2025-09-02 |
| 23 |
410.0000 |
410.2000 |
405.0000 |
405.7000 |
414684 |
2025-09-01 |
| 23 |
402.8000 |
410.4500 |
402.2500 |
409.7500 |
367480 |
2025-08-29 |
| 23 |
405.0500 |
405.0500 |
400.0500 |
400.7000 |
725933 |
2025-08-28 |
| 23 |
399.3500 |
405.4000 |
398.3000 |
403.1000 |
1329909 |
2025-08-26 |
| 23 |
398.4000 |
400.6000 |
396.3000 |
399.4000 |
629806 |
2025-08-25 |
| 23 |
406.5000 |
406.5000 |
397.5000 |
398.3000 |
1227777 |
2025-08-22 |
| 23 |
406.9500 |
406.9500 |
403.3500 |
405.7500 |
863568 |
2025-08-21 |
| 23 |
409.5500 |
410.2500 |
405.4500 |
406.0000 |
1297019 |
2025-08-20 |
| 23 |
406.8000 |
409.3500 |
404.4500 |
409.0500 |
896900 |
2025-08-19 |
| 23 |
411.8500 |
413.6000 |
405.0000 |
406.2000 |
889491 |
2025-08-18 |
| 23 |
414.9500 |
415.4500 |
411.0500 |
411.4000 |
926228 |
2025-08-14 |
| 23 |
416.5000 |
417.6500 |
413.5000 |
414.0000 |
609735 |
2025-08-13 |
| 23 |
415.4500 |
419.8500 |
415.4500 |
416.4000 |
466745 |
2025-08-12 |
| 23 |
416.3000 |
417.0000 |
413.9000 |
416.8000 |
103585 |
2025-08-11 |
| 23 |
414.8500 |
415.5000 |
413.2500 |
414.4000 |
786553 |
2025-08-08 |
| 23 |
412.0000 |
414.6500 |
411.9000 |
413.6000 |
274944 |
2025-08-07 |
| 23 |
414.1500 |
415.1000 |
410.5500 |
412.0000 |
168864 |
2025-08-06 |
| 23 |
417.0000 |
417.9500 |
412.9000 |
414.0500 |
329374 |
2025-08-05 |
| 23 |
419.4500 |
422.8000 |
415.1000 |
416.6500 |
521676 |
2025-08-04 |
| 23 |
414.1000 |
419.2000 |
412.0000 |
416.5000 |
386224 |
2025-08-01 |
| 23 |
405.0500 |
413.9500 |
405.0500 |
411.8000 |
620530 |
2025-07-31 |
| 23 |
409.9000 |
409.9000 |
405.7000 |
407.7000 |
367365 |
2025-07-30 |
| 23 |
410.0000 |
411.5000 |
408.0000 |
408.5500 |
376875 |
2025-07-29 |
| 23 |
410.5000 |
410.9000 |
408.6000 |
409.8000 |
247955 |
2025-07-28 |
| 23 |
412.6000 |
412.6000 |
407.7500 |
409.3500 |
386335 |
2025-07-25 |
| 23 |
415.6000 |
416.0000 |
409.5000 |
410.0000 |
430499 |
2025-07-24 |
| 23 |
416.3000 |
417.9000 |
414.0500 |
414.9500 |
504355 |
2025-07-23 |
| 23 |
420.5000 |
420.5000 |
415.3000 |
416.1000 |
292939 |
2025-07-22 |
| 23 |
421.4000 |
422.5000 |
418.5500 |
420.1500 |
564080 |
2025-07-21 |
| 23 |
425.5000 |
425.5000 |
420.1000 |
422.6500 |
154249 |
2025-07-18 |
| 23 |
425.5000 |
425.7500 |
423.0000 |
423.8000 |
129602 |
2025-07-17 |
| 23 |
422.0000 |
425.4000 |
420.1000 |
424.4500 |
444356 |
2025-07-16 |
| 23 |
421.0000 |
422.6000 |
419.1000 |
422.1500 |
193747 |
2025-07-15 |
| 23 |
417.4500 |
419.9000 |
416.3500 |
419.3000 |
1081025 |
2025-07-14 |
| 23 |
417.0000 |
418.0500 |
415.5000 |
417.0500 |
581803 |
2025-07-11 |
| 23 |
420.5000 |
420.5000 |
416.2000 |
416.9000 |
598891 |
2025-07-10 |
| 23 |
417.0500 |
420.3000 |
415.5000 |
419.3500 |
156953 |
2025-07-09 |
| 23 |
416.0000 |
417.9000 |
414.7000 |
417.0500 |
772498 |
2025-07-08 |
| 23 |
412.5500 |
417.1000 |
412.1000 |
416.1500 |
650619 |
2025-07-07 |