Stock Details of ITC.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 23 |
293.5000 |
298.5000 |
292.3000 |
295.7500 |
998681 |
2026-03-25 |
| 23 |
297.3500 |
297.3500 |
288.7500 |
291.2000 |
1278388 |
2026-03-24 |
| 23 |
301.4000 |
301.4000 |
289.6000 |
290.4000 |
1320286 |
2026-03-23 |
| 23 |
301.9000 |
308.6000 |
298.1500 |
299.9000 |
1858455 |
2026-03-20 |
| 23 |
302.4000 |
305.2000 |
297.1000 |
298.0500 |
1194755 |
2026-03-19 |
| 23 |
306.5000 |
307.0000 |
303.4500 |
304.0500 |
959351 |
2026-03-18 |
| 23 |
309.2500 |
309.9500 |
304.2000 |
304.9500 |
554562 |
2026-03-17 |
| 23 |
301.5500 |
309.3500 |
301.5500 |
308.2000 |
2651867 |
2026-03-16 |
| 23 |
303.7000 |
306.0000 |
300.7000 |
301.5000 |
1109479 |
2026-03-13 |
| 23 |
307.9500 |
307.9500 |
303.0000 |
303.9000 |
451148 |
2026-03-12 |
| 23 |
309.7500 |
310.7500 |
307.6500 |
308.9500 |
677770 |
2026-03-11 |
| 23 |
308.8000 |
310.0000 |
303.8500 |
309.0500 |
1085709 |
2026-03-10 |
| 23 |
304.2500 |
307.2000 |
303.6500 |
306.1000 |
1316171 |
2026-03-09 |
| 23 |
310.0500 |
312.3000 |
309.2500 |
309.7500 |
967350 |
2026-03-06 |
| 23 |
313.7500 |
313.7500 |
308.2500 |
311.5500 |
973192 |
2026-03-05 |
| 23 |
312.8500 |
315.6000 |
310.5000 |
312.0000 |
1620778 |
2026-03-04 |
| 23 |
300.1000 |
315.7000 |
300.1000 |
314.8000 |
1567985 |
2026-03-02 |
| 23 |
316.9500 |
317.9500 |
312.7500 |
313.6000 |
432077 |
2026-02-27 |
| 23 |
320.0500 |
321.9000 |
317.7000 |
318.2000 |
379613 |
2026-02-26 |
| 23 |
325.1500 |
326.6000 |
318.0500 |
319.6000 |
870956 |
2026-02-25 |
| 23 |
324.0000 |
325.3500 |
322.1000 |
323.5500 |
292077 |
2026-02-24 |
| 23 |
327.0000 |
328.1500 |
324.2000 |
325.3500 |
721529 |
2026-02-23 |
| 23 |
325.7500 |
327.9500 |
325.2500 |
327.0000 |
300282 |
2026-02-20 |
| 23 |
334.0000 |
334.2000 |
325.0000 |
325.7500 |
1153747 |
2026-02-19 |
| 23 |
326.4500 |
332.8500 |
324.8500 |
332.5000 |
3021646 |
2026-02-18 |
| 23 |
318.4500 |
327.8000 |
318.1000 |
325.3000 |
2271288 |
2026-02-17 |
| 23 |
313.3500 |
318.3500 |
313.3000 |
317.9500 |
2063904 |
2026-02-16 |
| 23 |
317.3500 |
318.5000 |
313.0000 |
313.6000 |
1013318 |
2026-02-13 |
| 23 |
318.2500 |
320.4000 |
316.9000 |
317.6500 |
1400550 |
2026-02-12 |
| 23 |
322.3000 |
322.3000 |
316.3500 |
318.2000 |
734010 |
2026-02-11 |
| 23 |
322.9000 |
323.6500 |
320.7000 |
321.3500 |
431213 |
2026-02-10 |
| 23 |
326.3000 |
328.6000 |
321.6500 |
322.5500 |
1492422 |
2026-02-09 |
| 23 |
310.2500 |
327.8000 |
308.3000 |
326.0500 |
9728925 |
2026-02-06 |
| 23 |
313.8500 |
315.2500 |
309.1500 |
310.2500 |
1451148 |
2026-02-05 |
| 23 |
313.3500 |
314.9000 |
311.2500 |
313.8500 |
911983 |
2026-02-04 |
| 23 |
321.1500 |
324.8000 |
311.8500 |
316.7000 |
1896084 |
2026-02-03 |
| 23 |
309.6000 |
315.2500 |
302.0000 |
314.8000 |
2404950 |
2026-02-02 |
| 23 |
325.0000 |
325.0000 |
306.3500 |
309.6000 |
2691420 |
2026-02-01 |
| 23 |
319.0000 |
325.1000 |
316.4000 |
322.2000 |
1650232 |
2026-01-30 |
| 23 |
322.9500 |
322.9500 |
318.0500 |
318.6500 |
1437498 |
2026-01-29 |
| 23 |
318.8500 |
323.5000 |
318.8500 |
321.2500 |
1343365 |
2026-01-28 |
| 23 |
324.7000 |
324.7000 |
318.0000 |
318.8000 |
1653934 |
2026-01-27 |
| 23 |
326.5000 |
326.5000 |
322.7500 |
323.4500 |
943769 |
2026-01-23 |
| 23 |
326.9500 |
328.7000 |
321.2000 |
324.9000 |
753460 |
2026-01-22 |
| 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 |