ITC Limited (INE154A01025)
NSE: ITC | Series: EQ | Date of Listing: 23 Aug, 1995
-
LTP
409.00
-0.05 (-0.01 %) -
Open
407.05
407.05 -
High
410.20
410.00 -
Low
406.70
406.05 -
Close
409.40
409.05 -
52W High
528.50
01 Jan, 1970 -
52W Low
391.20
03 Mar, 2025
Upper Circuit: 449.96
Lower Circuit: 368.15
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 407.05 | 410.20 | 406.70 | 409.00 | 409.40 | 0.35 | 0.09 | 528.50 | 391.20 | 7,059,566 | 288.69 Crore | 78,934 |
| 02 Apr, 2025 | 407.05 | 410.00 | 406.05 | 408.70 | 409.05 | 2.40 | 0.59 | 528.50 | 391.20 | 8,001,323 | 326.97 Crore | 72,562 |
| 01 Apr, 2025 | 409.80 | 414.40 | 405.60 | 406.60 | 406.65 | -3.10 | -0.76 | 528.50 | 391.20 | 15,206,240 | 622.37 Crore | 127,499 |
| 28 Mar, 2025 | 410.90 | 415.60 | 408.15 | 410.25 | 409.75 | 0.30 | 0.07 | 528.50 | 391.20 | 12,981,873 | 533.44 Crore | 114,689 |
| 27 Mar, 2025 | 408.00 | 410.70 | 405.65 | 409.35 | 409.45 | 2.10 | 0.52 | 528.50 | 391.20 | 18,642,328 | 763.12 Crore | 153,590 |
| 26 Mar, 2025 | 410.30 | 411.20 | 406.25 | 407.40 | 407.35 | -2.45 | -0.6 | 528.50 | 391.20 | 13,891,436 | 568.20 Crore | 103,317 |
| 25 Mar, 2025 | 412.00 | 415.25 | 408.70 | 409.20 | 409.80 | -1.10 | -0.27 | 528.50 | 391.20 | 20,338,110 | 836.24 Crore | 138,414 |
| 24 Mar, 2025 | 407.00 | 412.85 | 405.60 | 411.00 | 410.90 | 5.35 | 1.32 | 528.50 | 391.20 | 14,362,572 | 588.35 Crore | 138,703 |
| 21 Mar, 2025 | 405.95 | 407.50 | 401.70 | 406.50 | 405.55 | 1.60 | 0.4 | 528.50 | 391.20 | 25,302,035 | 1,022.46 Crore | 130,427 |
| 20 Mar, 2025 | 405.00 | 406.65 | 401.90 | 403.60 | 403.95 | 0.90 | 0.22 | 528.50 | 391.20 | 16,994,037 | 685.72 Crore | 125,979 |
| 19 Mar, 2025 | 410.00 | 410.75 | 402.60 | 403.40 | 403.05 | -6.05 | -1.48 | 528.50 | 391.20 | 12,830,387 | 519.00 Crore | 135,494 |
| 18 Mar, 2025 | 410.00 | 411.95 | 407.75 | 409.50 | 409.10 | 1.15 | 0.28 | 528.50 | 391.20 | 13,861,897 | 567.65 Crore | 106,364 |
| 17 Mar, 2025 | 413.00 | 416.25 | 407.00 | 407.80 | 407.95 | -4.10 | -1 | 528.50 | 391.20 | 5,257,859 | 215.47 Crore | 87,899 |
| 13 Mar, 2025 | 413.00 | 414.40 | 408.20 | 411.45 | 412.05 | -0.35 | -0.08 | 528.50 | 391.20 | 8,196,569 | 338.03 Crore | 122,083 |
| 12 Mar, 2025 | 406.40 | 413.30 | 404.00 | 412.55 | 412.40 | 6.20 | 1.53 | 528.50 | 391.20 | 13,844,306 | 567.28 Crore | 99,237 |
| 11 Mar, 2025 | 401.50 | 408.40 | 401.20 | 406.20 | 406.20 | 1.20 | 0.3 | 528.50 | 391.20 | 11,099,475 | 451.28 Crore | 116,862 |
| 10 Mar, 2025 | 401.05 | 406.85 | 400.40 | 404.80 | 405.00 | 1.10 | 0.27 | 528.50 | 391.20 | 9,785,018 | 396.00 Crore | 114,078 |
| 07 Mar, 2025 | 403.55 | 405.85 | 401.70 | 403.75 | 403.90 | -1.80 | -0.44 | 528.50 | 391.20 | 11,180,761 | 451.32 Crore | 129,975 |
| 06 Mar, 2025 | 409.15 | 409.70 | 400.55 | 406.20 | 405.70 | 0.65 | 0.16 | 528.50 | 391.20 | 17,869,996 | 721.35 Crore | 170,718 |
| 05 Mar, 2025 | 394.50 | 412.75 | 394.50 | 409.20 | 405.05 | 10.20 | 2.58 | 528.50 | 391.20 | 15,665,018 | 626.32 Crore | 169,098 |
| 04 Mar, 2025 | 395.40 | 397.20 | 392.85 | 394.45 | 394.85 | -2.60 | -0.65 | 528.50 | 391.20 | 13,404,774 | 528.66 Crore | 154,199 |
| 03 Mar, 2025 | 395.95 | 399.00 | 391.20 | 397.00 | 397.45 | 2.45 | 0.62 | 528.50 | 391.20 | 10,702,826 | 424.88 Crore | 169,634 |