NSE - Delayed Quote
INR
ITC Limited (ITC.NS)
283.15
+4.30
(+1.54%)
At close: November 6 at 3:29:15 PM GMT+5:30
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
Nov 6, 2026
277.00
283.15
275.85
283.15
283.15
17,144,523
Nov 5, 2026
283.10
283.90
277.25
278.85
278.85
23,247,461
Nov 4, 2026
272.90
283.50
272.10
280.00
280.00
42,452,845
Nov 3, 2026
269.05
273.90
264.75
273.90
273.90
31,526,562
Nov 2, 2026
266.00
269.30
264.00
266.40
266.40
13,139,384
Oct 30, 2026
265.00
267.90
262.70
265.60
265.60
16,297,263
Oct 29, 2026
257.90
266.95
257.80
265.00
265.00
23,257,133
Oct 28, 2026
257.10
259.50
252.80
259.50
259.50
15,160,025
Oct 27, 2026
259.40
260.15
255.40
260.00
260.00
27,659,894
Oct 26, 2026
257.90
260.50
254.30
260.50
260.50
15,094,338
Oct 23, 2026
258.90
260.30
254.80
257.90
257.90
17,560,075
Oct 22, 2026
260.00
261.00
256.35
258.90
258.90
15,306,749
Oct 21, 2026
261.00
264.85
260.15
262.00
262.00
21,000,241
Oct 19, 2026
262.70
263.90
259.95
260.80
260.80
11,528,925
Oct 16, 2026
264.00
264.85
261.15
263.50
263.50
12,994,056
Oct 15, 2026
261.65
265.45
261.60
263.90
263.90
22,784,367
Oct 14, 2026
261.00
263.00
259.95
261.50
261.50
19,299,265
Oct 13, 2026
259.00
261.85
257.20
261.00
261.00
13,435,481
Oct 12, 2026
267.20
267.40
256.95
257.90
257.90
14,895,734
Oct 9, 2026
255.45
268.05
255.10
266.00
266.00
31,030,528
Oct 8, 2026
264.00
264.65
253.15
255.00
255.00
53,680,318
Oct 7, 2026
265.70
267.15
262.45
265.70
265.70
50,025,295
Oct 6, 2026
269.00
269.40
263.95
266.70
266.70
22,132,738
Oct 5, 2026
260.95
269.80
259.00
268.90
268.90
49,020,716
Oct 1, 2026
262.70
262.70
254.65
255.90
255.90
16,447,266
Sep 30, 2026
265.00
266.90
261.40
262.75
262.75
14,079,098
Sep 29, 2026
265.45
266.75
263.30
265.10
265.10
14,419,948
Sep 28, 2026
269.00
269.30
265.00
265.20
265.20
7,863,377
Sep 25, 2026
268.10
269.00
266.30
269.00
269.00
6,240,148
Sep 24, 2026
268.70
270.30
266.70
268.00
268.00
7,398,276
Sep 23, 2026
265.85
271.05
265.15
270.15
270.15
13,142,058
Sep 22, 2026
267.90
268.25
264.75
265.80
265.80
7,177,847
Sep 21, 2026
263.55
267.95
263.55
267.00
267.00
8,662,786
Sep 18, 2026
266.60
266.60
262.30
262.30
262.30
14,399,150
Sep 17, 2026
264.80
268.50
264.10
266.20
266.20
13,365,227
Sep 16, 2026
259.40
264.90
259.30
264.15
264.15
15,199,856
Sep 15, 2026
261.00
264.20
258.00
258.00
258.00
12,133,201
Sep 11, 2026
258.00
261.65
257.70
259.85
259.85
11,116,049
Sep 10, 2026
261.00
263.90
259.10
259.30
259.30
17,541,602
Sep 9, 2026
263.65
264.50
260.20
260.80
260.80
10,065,188
Sep 8, 2026
263.50
265.90
262.70
263.50
263.50
7,406,617
Sep 7, 2026
264.10
264.95
262.95
263.50
263.50
6,688,002
Sep 4, 2026
264.00
266.25
262.65
264.10
264.10
9,519,153
Sep 3, 2026
266.50
267.60
262.35
263.00
263.00
17,813,663
Sep 2, 2026
266.00
269.00
262.80
266.30
266.30
14,643,482
Sep 1, 2026
261.50
268.20
261.50
266.60
266.60
31,258,553
Aug 31, 2026
266.00
266.55
255.50
255.50
255.50
24,575,845
Aug 28, 2026
269.00
269.00
264.80
266.00
266.00
15,200,847
Aug 27, 2026
269.50
271.25
268.00
269.00
269.00
8,834,890
Aug 26, 2026
271.85
273.95
270.25
270.25
270.25
11,693,367
Aug 25, 2026
269.70
271.40
267.65
271.40
271.40
8,414,719
Aug 24, 2026
270.60
270.60
267.00
269.70
269.70
8,518,400
Aug 21, 2026
271.60
271.60
269.00
269.40
269.40
8,312,928
Aug 20, 2026
268.20
271.65
265.00
271.65
271.65
28,272,797
Aug 19, 2026
270.00
270.95
265.85
267.05
267.05
13,821,291
Aug 18, 2026
273.05
273.65
269.15
270.00
270.00
14,561,572
Aug 17, 2026
278.20
278.20
273.00
273.05
273.05
12,795,275
Aug 14, 2026
278.35
278.35
275.95
278.20
278.20
7,338,537
Aug 13, 2026
276.20
278.50
276.05
278.50
278.50
11,335,590
Aug 12, 2026
279.00
279.55
275.40
276.15
276.15
12,630,816
Aug 11, 2026
282.00
282.60
278.00
279.00
279.00
13,053,722
Aug 10, 2026
286.10
286.10
281.40
282.65
282.65
9,347,929
Aug 7, 2026
285.00
286.10
284.40
286.10
286.10
6,128,841
Aug 6, 2026
285.45
286.35
283.70
285.90
285.90
12,447,629
Aug 5, 2026
288.25
288.50
285.00
286.95
286.95
11,771,241
Aug 4, 2026
286.05
289.00
284.70
289.00
289.00
12,689,243
Aug 3, 2026
284.45
292.55
283.00
287.00
287.00
45,392,755
Jul 31, 2026
285.55
285.80
280.05
281.00
281.00
16,833,813
Jul 30, 2026
286.10
288.40
283.75
285.05
285.05
18,283,697
Jul 29, 2026
285.60
289.05
284.15
286.25
286.25
19,030,590
Jul 28, 2026
284.90
287.95
282.30
284.65
284.65
14,843,878
Jul 27, 2026
287.75
287.90
285.50
285.85
285.85
19,312,804
Jul 24, 2026
279.55
284.85
279.55
283.45
283.45
24,954,082
Jul 23, 2026
279.95
284.00
279.65
281.30
281.30
21,143,589
Jul 22, 2026
280.50
282.20
278.50
280.80
280.80
12,995,017
Jul 21, 2026
283.00
283.95
278.80
281.00
281.00
9,858,768
Jul 20, 2026
280.70
283.70
279.50
282.70
282.70
9,913,943
Jul 17, 2026
279.35
281.95
277.80
280.70
280.70
15,215,868
Jul 16, 2026
277.00
280.45
276.00
279.35
279.35
11,220,653
Jul 15, 2026
276.65
277.70
275.30
276.65
276.65
8,523,722
Jul 14, 2026
279.25
280.65
275.00
275.55
275.55
15,018,851
Jul 13, 2026
281.35
281.50
279.50
279.65
279.65
12,559,492
Jul 10, 2026
282.85
283.65
280.85
281.75
281.75
11,774,274
Jul 9, 2026
281.25
284.40
281.00
282.05
282.05
12,512,120
Jul 8, 2026
286.90
287.85
280.00
280.65
280.65
21,593,793
Jul 7, 2026
288.30
290.70
286.55
288.75
288.75
18,491,160
Jul 6, 2026
289.95
290.40
287.60
288.25
288.25
27,126,124
Jul 3, 2026
291.30
291.60
289.00
289.95
289.95
6,517,591
Jul 2, 2026
290.70
291.00
287.70
289.90
289.90
12,722,639
Jul 1, 2026
287.85
291.00
287.10
290.30
290.30
6,551,425
Jun 30, 2026
291.50
291.60
285.50
286.95
286.95
18,180,676
Jun 29, 2026
290.45
291.90
289.35
290.70
290.70
10,110,022
Jun 25, 2026
290.35
292.25
289.20
290.00
290.00
11,230,239
Jun 24, 2026
290.00
291.40
289.45
290.35
290.35
6,218,635
Jun 23, 2026
291.25
293.15
289.65
290.00
290.00
9,410,364
Jun 22, 2026
292.80
293.95
290.05
291.25
291.25
9,947,873
Jun 19, 2026
289.80
294.55
288.40
292.50
292.50
13,874,008
Jun 18, 2026
291.05
291.90
288.00
291.15
291.15
10,409,670
Jun 17, 2026
291.95
292.35
290.00
290.75
290.75
8,626,353
Jun 16, 2026
288.15
292.15
287.50
291.65
291.65
14,467,499
Jun 15, 2026
287.00
288.85
286.70
287.90
287.90
11,194,950
Jun 12, 2026
283.55
285.85
283.00
285.10
285.10
12,893,433
Jun 11, 2026
283.00
283.25
281.20
282.40
282.40
12,603,100
Jun 10, 2026
280.00
285.85
278.65
283.65
283.65
19,823,743
Jun 9, 2026
281.70
281.70
277.15
280.00
280.00
12,302,522
Jun 8, 2026
279.00
283.45
276.95
279.45
279.45
15,779,677
Jun 5, 2026
280.00
281.40
277.85
280.70
280.70
16,065,822
Jun 4, 2026
277.00
280.65
275.05
280.30
280.30
22,017,634
Jun 3, 2026
282.35
282.35
275.20
277.00
277.00
28,001,438
Jun 2, 2026
279.50
283.60
277.10
283.25
283.25
20,206,131
Jun 1, 2026
287.80
288.55
278.30
279.65
279.65
23,477,875
May 29, 2026
292.00
292.40
285.90
286.90
286.90
31,930,439
May 27, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
295.65
296.35
291.05
291.95
291.95
25,446,093
May 26, 2026
304.35
304.40
301.10
301.65
293.65
37,560,542
May 25, 2026
303.95
305.50
302.35
303.95
295.89
15,734,247
May 22, 2026
305.90
307.00
301.00
301.70
293.70
30,751,752
May 21, 2026
309.85
311.30
305.80
308.05
299.88
21,868,988
May 20, 2026
309.00
309.65
306.20
307.55
299.39
12,127,920
May 19, 2026
311.95
314.25
308.35
310.30
302.07
17,519,355
May 18, 2026
309.45
312.30
306.50
310.15
301.92
14,422,870
May 15, 2026
307.20
312.05
306.30
309.45
301.24
11,954,564
May 14, 2026
305.00
309.20
304.85
307.20
299.05
11,113,377
May 13, 2026
302.00
305.80
301.05
304.45
296.38
13,024,778
May 12, 2026
305.35
306.25
300.10
300.70
292.73
15,968,338
May 11, 2026
307.00
308.00
305.15
305.85
297.74
14,968,661
May 8, 2026
308.90
308.90
305.70
307.45
299.30
17,739,844
May 7, 2026
311.45
311.65
307.00
307.40
299.25
25,718,615
May 6, 2026
312.80
313.60
309.25
310.70
302.46
20,287,609
May 5, 2026
311.10
313.70
309.65
311.45
303.19
26,795,704
May 4, 2026
317.90
317.90
310.50
311.10
302.85
20,245,091
Apr 30, 2026
316.25
317.50
313.30
314.90
306.55
11,541,956
Apr 29, 2026
305.10
317.50
305.10
316.25
307.86
31,199,038
Apr 28, 2026
304.40
305.80
302.55
304.45
296.38
12,907,339
Apr 27, 2026
303.65
305.65
302.85
303.85
295.79
14,382,348
Apr 24, 2026
306.65
306.65
301.10
301.60
293.60
17,011,704
Apr 23, 2026
304.00
306.35
303.25
305.30
297.20
10,701,849
Apr 22, 2026
310.00
310.55
305.10
305.50
297.40
24,500,511
Apr 21, 2026
305.00
311.10
304.55
309.65
301.44
24,411,865
Apr 20, 2026
307.00
307.95
304.45
305.00
296.91
13,540,471
Apr 17, 2026
303.85
309.95
303.85
306.80
298.66
35,111,203
Apr 16, 2026
302.95
305.35
301.85
303.40
295.35
16,512,053
Apr 15, 2026
300.70
304.00
300.55
302.05
294.04
18,701,403
Apr 13, 2026
300.00
301.45
298.10
298.65
290.73
16,522,014
Apr 10, 2026
303.00
305.40
302.60
304.25
296.18
17,744,386
Apr 9, 2026
301.50
304.40
301.25
303.00
294.96
17,691,477
Apr 8, 2026
303.90
304.60
301.55
302.45
294.43
22,310,207
Apr 7, 2026
294.15
299.00
292.75
298.45
290.53
26,963,485
Apr 6, 2026
293.00
295.35
290.25
294.85
287.03
18,047,063
Apr 2, 2026
290.25
293.65
288.40
292.85
285.08
18,082,775
Apr 1, 2026
293.00
294.45
290.90
291.70
283.96
18,604,340
Mar 30, 2026
293.60
294.45
287.00
287.70
280.07
24,586,921
Mar 27, 2026
294.70
296.85
291.55
294.70
286.88
22,179,022
Mar 25, 2026
292.70
298.50
292.25
295.70
287.86
26,184,716
Mar 24, 2026
295.95
296.00
288.75
291.25
283.53
33,335,721
Mar 23, 2026
298.90
299.00
289.55
290.45
282.75
31,788,160
Mar 20, 2026
301.05
308.75
298.15
299.95
292.00
58,679,529
Mar 19, 2026
301.50
305.50
297.10
298.00
290.10
17,851,126
Mar 18, 2026
305.90
306.95
303.50
304.05
295.99
16,702,554
Mar 17, 2026
309.95
309.95
304.05
304.85
296.77
25,649,286
Mar 16, 2026
302.55
309.45
302.00
308.25
300.07
37,472,204
Mar 13, 2026
304.00
306.00
300.65
301.45
293.46
25,659,996
Mar 12, 2026
307.05
308.00
302.85
304.10
296.04
23,319,679
Mar 11, 2026
309.05
310.65
307.70
309.00
300.81
14,842,485
Mar 10, 2026
309.00
310.00
303.75
309.05
300.85
18,352,950
Mar 9, 2026
305.00
307.20
303.60
306.00
297.88
14,084,931
Mar 6, 2026
310.05
312.30
309.20
309.70
301.49
21,288,269
Mar 5, 2026
312.20
313.60
308.20
311.50
303.24
19,938,009
Mar 4, 2026
310.60
315.50
310.50
311.95
303.68
24,165,489
Mar 2, 2026
307.00
315.75
307.00
314.90
306.55
22,194,311
Feb 27, 2026
316.00
317.75
312.65
313.60
305.28
13,892,595
Feb 26, 2026
320.00
321.40
317.60
318.30
309.86
11,270,119
Feb 25, 2026
325.50
326.60
318.10
319.75
311.27
13,492,101
Feb 24, 2026
324.00
325.40
322.05
323.50
314.92
13,135,859
Feb 23, 2026
327.00
328.10
324.40
325.40
316.77
13,486,092
Feb 20, 2026
325.05
327.85
325.05
327.00
318.33
11,282,027
Feb 19, 2026
334.05
334.25
325.00
326.00
317.35
19,911,747
Feb 18, 2026
326.00
332.95
324.80
332.45
323.63
35,473,203
Feb 17, 2026
318.45
328.05
318.15
325.45
316.82
39,360,672
Feb 16, 2026
313.75
318.25
313.15
317.95
309.52
11,693,763
Feb 13, 2026
316.00
318.40
313.25
313.75
305.43
8,730,618
Feb 12, 2026
317.30
320.40
316.90
317.45
309.03
13,294,561
Feb 11, 2026
321.95
322.20
316.30
318.25
309.81
24,843,366
Feb 10, 2026
323.00
323.55
320.75
321.40
312.88
11,489,090
Feb 9, 2026
327.95
328.70
321.65
322.80
314.24
20,059,198
Feb 6, 2026
310.00
327.70
308.30
325.80
317.16
68,057,745
Feb 5, 2026
313.95
315.35
309.30
310.20
301.97
15,816,704
Feb 4, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
312.50
314.95
311.35
313.85
305.53
11,196,759
Feb 3, 2026
321.20
324.75
311.60
316.65
301.92
33,168,353
Feb 2, 2026
309.45
315.40
302.00
314.70
300.07
35,227,572
Jan 30, 2026
318.80
325.15
316.45
322.15
307.17
41,975,824
Jan 29, 2026
322.60
322.60
318.05
318.60
303.78
17,719,420
Jan 28, 2026
319.95
323.70
319.35
321.15
306.22
28,400,238
Jan 27, 2026
323.60
324.70
317.85
318.65
303.83
47,847,784
Jan 23, 2026
325.55
326.40
322.70
323.40
308.36
11,950,089
Jan 22, 2026
326.10
328.70
321.05
324.85
309.74
18,622,852
Jan 21, 2026
326.00
329.30
324.35
324.75
309.65
14,177,965
Jan 20, 2026
334.05
334.50
325.50
326.30
311.13
18,771,011
Jan 19, 2026
330.00
334.65
327.30
333.20
317.70
15,507,440
Jan 16, 2026
337.50
337.50
328.55
329.20
313.89
30,526,898
Jan 15, 2026
334.75
334.75
334.75
334.75
319.18
-
Jan 14, 2026
336.00
336.00
333.45
334.75
319.18
14,913,422
Jan 13, 2026
339.00
339.50
333.70
334.70
319.14
24,922,339
Jan 12, 2026
338.25
339.50
335.80
338.40
322.66
16,156,143
Jan 9, 2026
340.90
341.00
336.10
337.15
321.47
35,193,201
Jan 8, 2026
341.50
345.15
339.05
340.90
325.05
36,706,319
Jan 7, 2026
343.00
344.55
339.30
341.25
325.38
29,440,734
Jan 6, 2026
350.25
350.70
337.75
342.45
326.52
72,582,738
Jan 5, 2026
350.20
353.95
346.05
349.70
333.44
48,358,124
Jan 2, 2026
360.00
360.00
345.25
350.05
333.77
118,790,358
Jan 1, 2026
402.70
402.70
362.70
363.85
346.93
282,626,710
Dec 31, 2025
401.10
403.75
400.85
403.00
384.26
9,945,109
Dec 30, 2025
403.00
403.45
400.30
400.60
381.97
12,340,527
Dec 29, 2025
404.10
404.80
401.45
402.60
383.88
6,647,710
Dec 26, 2025
406.50
407.15
403.85
404.15
385.36
3,152,453
Dec 24, 2025
407.95
409.50
405.65
406.60
387.69
5,777,430
Dec 23, 2025
402.50
408.90
401.80
407.35
388.41
10,081,997
Dec 22, 2025
401.60
403.65
401.20
402.70
383.97
6,847,871
Dec 19, 2025
400.25
402.65
400.25
401.05
382.40
10,654,835
Dec 18, 2025
400.00
401.95
399.85
400.40
381.78
7,227,668
Dec 17, 2025
401.00
403.10
399.10
399.80
381.21
8,087,490
Dec 16, 2025
401.40
405.75
401.05
401.70
383.02
12,347,384
Dec 15, 2025
400.10
403.35
399.50
402.30
383.59
7,756,564
Dec 12, 2025
402.90
404.00
399.85
400.10
381.49
12,407,516
Dec 11, 2025
403.15
404.00
401.10
402.90
384.16
6,980,147
Dec 10, 2025
401.10
404.40
401.00
403.15
384.40
6,969,146
Dec 9, 2025
402.00
404.50
400.00
401.05
382.40
9,426,717
Dec 8, 2025
404.95
405.25
400.55
402.30
383.59
6,056,866
Dec 5, 2025
403.05
405.35
402.00
404.95
386.12
4,419,747
Dec 4, 2025
400.10
403.55
399.05
403.05
384.31
8,057,989
Dec 3, 2025
401.70
402.20
398.85
400.50
381.88
10,772,192
Dec 2, 2025
404.25
405.50
400.50
400.95
382.30
8,093,808
Dec 1, 2025
402.80
405.50
398.20
404.25
385.45
13,442,658
Nov 28, 2025
404.30
405.00
402.50
404.25
385.45
6,883,500
Nov 27, 2025
403.50
405.95
402.10
404.30
385.50
8,679,529
Nov 26, 2025
401.00
403.95
400.95
402.30
383.59
11,443,953
Nov 25, 2025
403.55
404.50
400.10
400.80
382.16
8,199,785
Nov 24, 2025
408.40
408.80
402.85
403.55
384.78
11,037,491
Nov 21, 2025
405.00
408.50
404.70
407.85
388.88
5,808,131
Nov 20, 2025
403.55
407.00
403.25
405.45
386.60
6,693,410
Nov 19, 2025
404.85
405.55
402.80
403.55
384.78
7,882,450
Nov 18, 2025
408.25
409.80
404.55
405.85
386.98
7,661,681
Nov 17, 2025
409.75
412.00
406.00
407.10
388.17
7,855,399
Nov 14, 2025
404.70
408.75
400.10
408.15
389.17
64,020,258
Nov 13, 2025
407.00
407.50
404.50
405.70
386.83
6,617,185
Nov 12, 2025
408.00
408.10
405.55
407.00
388.07
7,987,236
Nov 11, 2025
406.00
408.05
404.60
406.85
387.93
12,005,318
Nov 10, 2025
404.05
407.10
403.65
405.55
386.69
6,650,003
Nov 7, 2025
406.05
409.10
403.10
404.05
385.26
8,411,611
Nov 6, 2025
410.00
413.30
406.55
407.50
388.55
10,095,563
