ITC Limited (INE154A01025)
NSE: ITC | Series: EQ | Date of Listing: 23 Aug, 1995
-
LTP
465.65
-0.90 (-0.19 %) -
Open
466.50
469.00 -
High
467.45
474.35 -
Low
459.30
465.30 -
Close
464.65
466.55 -
52W High
528.50
01 Jan, 1970 -
52W Low
399.35
12 Mar, 2024
Upper Circuit: 513.21
Lower Circuit: 419.90
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 466.50 | 467.45 | 459.30 | 465.65 | 464.65 | -1.90 | -0.41 | 528.50 | 399.35 | 19,481,288 | 903.82 Crore | 241,995 |
| 19 Dec, 2024 | 469.00 | 474.35 | 465.30 | 466.00 | 466.55 | -3.95 | -0.84 | 528.50 | 399.35 | 14,599,270 | 684.16 Crore | 208,360 |
| 18 Dec, 2024 | 472.70 | 473.80 | 466.90 | 471.25 | 470.50 | 0.95 | 0.2 | 528.50 | 399.35 | 12,365,167 | 581.75 Crore | 171,373 |
| 17 Dec, 2024 | 470.00 | 475.80 | 463.05 | 470.70 | 469.55 | -0.55 | -0.12 | 528.50 | 399.35 | 19,844,152 | 933.31 Crore | 235,005 |
| 16 Dec, 2024 | 470.25 | 474.40 | 468.00 | 470.00 | 470.10 | 0.10 | 0.02 | 528.50 | 399.35 | 9,007,264 | 423.45 Crore | 153,567 |
| 13 Dec, 2024 | 460.00 | 474.40 | 451.65 | 471.00 | 470.00 | 9.40 | 2.04 | 528.50 | 399.35 | 31,753,858 | 1,474.84 Crore | 249,426 |
| 12 Dec, 2024 | 465.50 | 467.90 | 459.15 | 460.85 | 460.60 | -4.65 | -1 | 528.50 | 399.35 | 12,884,401 | 595.67 Crore | 165,742 |
| 11 Dec, 2024 | 467.20 | 468.20 | 464.70 | 465.25 | 465.25 | -0.20 | -0.04 | 528.50 | 399.35 | 6,745,816 | 314.44 Crore | 108,407 |
| 10 Dec, 2024 | 465.35 | 466.45 | 462.60 | 465.35 | 465.45 | 0.50 | 0.11 | 528.50 | 399.35 | 8,823,805 | 409.99 Crore | 137,180 |
| 09 Dec, 2024 | 471.50 | 472.00 | 462.95 | 465.20 | 464.95 | -6.20 | -1.32 | 528.50 | 399.35 | 11,703,384 | 546.57 Crore | 160,632 |
| 06 Dec, 2024 | 470.00 | 474.95 | 467.70 | 471.95 | 471.15 | 3.65 | 0.78 | 528.50 | 399.35 | 7,551,407 | 356.71 Crore | 118,458 |
| 05 Dec, 2024 | 467.55 | 472.75 | 462.50 | 467.70 | 467.50 | 0.40 | 0.09 | 528.50 | 399.35 | 26,415,053 | 1,236.22 Crore | 280,989 |
| 04 Dec, 2024 | 474.40 | 478.20 | 466.40 | 467.20 | 467.10 | -5.45 | -1.15 | 528.50 | 399.35 | 13,439,484 | 632.83 Crore | 184,751 |
| 03 Dec, 2024 | 466.00 | 473.40 | 462.75 | 472.55 | 472.55 | -4.65 | -0.97 | 528.50 | 399.35 | 22,218,251 | 1,042.17 Crore | 289,294 |
| 02 Dec, 2024 | 476.00 | 479.30 | 473.40 | 477.40 | 477.20 | 0.45 | 0.09 | 528.50 | 399.35 | 5,478,598 | 261.24 Crore | 105,775 |
| 29 Nov, 2024 | 473.20 | 478.90 | 472.60 | 477.00 | 476.75 | 1.85 | 0.39 | 528.50 | 399.35 | 8,346,687 | 397.63 Crore | 126,718 |
| 28 Nov, 2024 | 477.00 | 483.80 | 470.55 | 475.55 | 474.90 | -2.05 | -0.43 | 528.50 | 399.35 | 14,412,539 | 686.06 Crore | 197,328 |
| 27 Nov, 2024 | 477.50 | 480.10 | 473.00 | 476.95 | 476.95 | -0.05 | -0.01 | 528.50 | 399.35 | 7,067,013 | 336.16 Crore | 92,526 |
| 26 Nov, 2024 | 480.00 | 482.65 | 474.10 | 477.00 | 477.00 | 0.20 | 0.04 | 528.50 | 399.35 | 6,539,846 | 311.79 Crore | 124,209 |
| 25 Nov, 2024 | 479.00 | 482.20 | 472.40 | 478.15 | 476.80 | 2.15 | 0.45 | 528.50 | 399.35 | 13,891,991 | 662.61 Crore | 137,597 |