NSE - Delayed Quote
INR
ITC Hotels Limited (ITCHOTELS.NS)
167.50
-1.82
(-1.07%)
At close: October 30 at 3:30:01 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
Oct 30, 2026
169.32
172.50
166.79
167.17
167.17
5,459,384
Oct 29, 2026
164.95
170.50
164.00
169.32
169.32
5,353,977
Oct 28, 2026
167.00
168.10
163.05
165.10
165.10
2,948,967
Oct 27, 2026
169.00
174.40
165.49
166.30
166.30
19,774,211
Oct 26, 2026
156.00
168.50
154.34
164.31
164.31
20,010,182
Oct 23, 2026
161.83
161.83
154.40
156.25
156.25
2,613,897
Oct 22, 2026
156.00
162.18
154.21
161.83
161.83
3,580,061
Oct 21, 2026
159.00
159.89
155.10
156.18
156.18
1,179,414
Oct 19, 2026
163.40
163.41
157.87
158.50
158.50
1,136,523
Oct 16, 2026
159.70
163.00
158.00
162.48
162.48
2,310,899
Oct 15, 2026
156.99
162.67
156.90
158.68
158.68
4,130,877
Oct 14, 2026
156.00
158.53
155.20
156.87
156.87
789,016
Oct 13, 2026
154.22
156.23
153.25
155.87
155.87
1,333,905
Oct 12, 2026
154.60
155.89
152.85
153.91
153.91
836,405
Oct 9, 2026
155.30
157.76
154.30
154.52
154.52
1,783,964
Oct 8, 2026
159.00
159.10
153.22
154.63
154.63
1,255,360
Oct 7, 2026
160.00
161.90
158.60
159.17
159.17
1,030,272
Oct 6, 2026
159.50
160.80
158.30
160.21
160.21
1,237,693
Oct 5, 2026
159.80
160.80
158.11
158.96
158.96
922,569
Oct 1, 2026
163.20
163.30
157.05
158.51
158.51
2,346,443
Sep 30, 2026
161.70
164.90
160.25
164.13
164.13
1,550,628
Sep 29, 2026
158.02
162.00
156.33
160.53
160.53
1,965,803
Sep 28, 2026
161.61
161.95
158.30
158.57
158.57
1,335,661
Sep 25, 2026
164.80
164.80
161.01
161.90
161.90
1,253,849
Sep 24, 2026
160.00
165.40
158.84
164.01
164.01
3,509,055
Sep 23, 2026
159.09
162.25
158.60
161.23
161.23
1,371,792
Sep 22, 2026
157.00
159.78
157.00
158.60
158.60
1,872,495
Sep 21, 2026
157.99
160.25
155.24
155.86
155.86
2,084,859
Sep 18, 2026
154.99
159.50
154.40
158.80
158.80
2,982,731
Sep 17, 2026
153.39
154.95
153.01
154.33
154.33
866,754
Sep 16, 2026
152.60
153.95
149.85
153.39
153.39
1,635,546
Sep 15, 2026
153.60
155.25
152.00
152.22
152.22
1,141,335
Sep 11, 2026
153.85
154.50
152.61
153.69
153.69
1,693,876
Sep 10, 2026
155.60
156.68
153.88
154.13
154.13
1,213,995
Sep 9, 2026
156.65
157.04
155.01
155.31
155.31
1,636,514
Sep 8, 2026
158.00
158.98
156.05
156.84
156.84
1,702,422
Sep 7, 2026
161.00
161.00
157.50
157.77
157.77
1,451,816
Sep 4, 2026
161.00
164.50
160.01
161.23
161.23
2,050,484
Sep 3, 2026
159.42
160.89
159.25
160.25
160.25
796,973
Sep 2, 2026
161.00
161.00
155.80
158.63
158.63
2,352,334
Sep 1, 2026
160.28
162.36
160.04
161.58
161.58
1,333,614
Aug 31, 2026
162.73
163.18
158.71
160.09
160.09
2,138,675
Aug 28, 2026
164.16
164.95
161.95
162.73
162.73
1,319,791
Aug 27, 2026
166.78
167.63
163.92
164.16
164.16
938,238
Aug 26, 2026
167.79
167.79
166.15
166.67
166.67
664,997
Aug 25, 2026
165.10
167.24
164.75
166.24
166.24
960,827
Aug 24, 2026
165.19
166.95
164.30
164.59
164.59
750,377
Aug 21, 2026
166.12
166.35
164.00
164.98
164.98
1,074,732
Aug 20, 2026
164.00
167.90
162.50
166.12
166.12
1,264,187
Aug 19, 2026
164.50
165.30
163.24
163.49
163.49
808,045
Aug 18, 2026
166.00
166.15
164.00
164.43
164.43
817,909
Aug 17, 2026
164.93
168.27
164.06
166.36
166.36
1,192,778
Aug 14, 2026
167.00
167.87
163.94
164.93
164.93
1,325,268
Aug 13, 2026
168.00
169.60
166.67
166.99
166.99
1,590,226
Aug 12, 2026
167.00
168.96
166.25
168.32
168.32
1,579,629
Aug 11, 2026
168.85
169.80
166.18
166.89
166.89
1,953,502
Aug 10, 2026
170.65
173.00
168.50
168.87
168.87
1,547,737
Aug 7, 2026
171.00
172.21
168.90
170.65
170.65
2,944,172
Aug 6, 2026
169.00
171.70
168.60
171.08
171.08
2,261,618
Aug 5, 2026
166.70
170.50
165.45
168.93
168.93
3,159,037
Aug 4, 2026
165.50
166.00
163.10
165.45
165.45
1,697,228
Aug 3, 2026
163.59
167.35
162.80
165.22
165.22
2,135,051
Jul 31, 2026
161.40
163.62
160.70
162.37
162.37
2,015,370
Jul 30, 2026
162.10
162.55
160.00
160.54
160.54
2,149,034
Jul 29, 2026
161.48
164.34
161.19
163.02
163.02
1,769,261
Jul 28, 2026
165.99
165.99
160.63
161.01
161.01
2,460,534
Jul 27, 2026
161.22
166.45
161.00
165.43
165.43
2,555,776
Jul 24, 2026
160.00
160.79
158.40
159.92
159.92
2,484,261
Jul 23, 2026
163.66
164.40
161.30
161.93
161.93
1,956,663
Jul 22, 2026
164.37
165.20
163.47
163.83
163.83
1,529,413
Jul 21, 2026
167.00
169.49
163.55
164.37
164.37
4,102,425
Jul 20, 2026
171.90
171.90
165.54
167.05
167.05
5,526,041
Jul 17, 2026
175.07
177.65
168.74
172.41
172.41
8,336,874
Jul 16, 2026
185.00
186.00
173.25
174.12
174.12
10,769,461
Jul 15, 2026
182.50
184.40
182.01
183.49
183.49
1,977,067
Jul 14, 2026
186.00
186.55
180.75
182.07
182.07
3,004,017
Jul 13, 2026
185.20
187.58
184.10
186.50
186.50
2,092,352
Jul 10, 2026
183.50
188.00
181.38
187.19
187.19
2,953,447
Jul 9, 2026
177.63
183.28
177.42
182.31
182.31
2,046,513
Jul 8, 2026
186.00
186.00
176.23
177.63
177.63
4,416,139
Jul 7, 2026
184.71
187.99
183.56
186.79
186.79
5,840,812
Jul 6, 2026
178.45
184.35
176.99
183.80
183.80
3,842,118
Jul 3, 2026
177.67
179.65
176.62
178.62
178.62
1,891,219
Jul 2, 2026
177.80
178.89
176.50
176.97
176.97
1,135,874
Jul 1, 2026
180.50
181.92
177.00
177.37
177.37
1,672,728
Jun 30, 2026
175.00
181.45
174.50
179.99
179.99
4,250,619
Jun 29, 2026
173.25
176.23
172.90
174.71
174.71
2,091,989
Jun 25, 2026
178.50
178.79
173.31
173.68
173.68
2,226,566
Jun 24, 2026
177.99
182.18
174.47
178.56
178.56
3,928,397
Jun 23, 2026
176.00
184.20
174.32
178.35
178.35
11,381,777
Jun 22, 2026
173.00
178.92
172.21
176.58
176.58
13,098,487
Jun 19, 2026
160.50
174.80
159.99
170.92
170.92
21,936,839
Jun 18, 2026
158.41
161.70
158.11
161.13
161.13
2,899,659
Jun 17, 2026
157.71
159.20
156.60
157.88
157.88
2,023,678
Jun 16, 2026
159.00
160.09
157.00
157.71
157.71
2,944,215
Jun 15, 2026
156.50
160.26
156.00
159.02
159.02
5,604,009
Jun 12, 2026
151.00
154.65
150.50
154.05
154.05
2,207,570
Jun 11, 2026
149.51
150.95
148.45
149.29
149.29
1,772,047
Jun 10, 2026
150.90
153.57
150.25
150.48
150.48
1,957,932
Jun 9, 2026
152.00
152.08
149.32
150.87
150.87
2,895,360
Jun 8, 2026
151.35
152.50
150.05
150.36
150.36
2,285,144
Jun 5, 2026
156.00
157.00
151.85
153.18
153.18
3,493,319
Jun 4, 2026
151.80
155.89
151.14
155.33
155.33
3,758,670
Jun 3, 2026
152.50
152.80
150.26
152.40
152.40
2,033,014
Jun 2, 2026
152.50
153.30
151.50
152.63
152.63
2,312,949
Jun 1, 2026
155.49
156.69
152.38
153.37
153.37
2,352,005
May 29, 2026
158.00
159.80
153.99
154.85
154.85
4,153,816
May 27, 2026
155.80
157.50
154.70
156.43
156.43
3,710,316
May 26, 2026
156.50
157.50
154.32
154.55
154.55
2,208,942
May 25, 2026
155.50
157.39
155.50
156.22
156.22
2,482,791
May 22, 2026
154.60
155.50
153.65
154.29
154.29
2,121,687
May 21, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
154.20
155.97
153.98
154.50
154.50
1,593,826
May 20, 2026
154.60
154.70
153.01
153.52
152.52
2,054,510
May 19, 2026
154.01
156.86
153.86
155.84
154.82
2,177,951
May 18, 2026
157.79
157.85
150.55
153.44
152.44
6,348,092
May 15, 2026
156.00
158.67
154.60
155.48
154.47
3,935,311
May 14, 2026
156.00
156.40
153.00
155.35
154.34
3,047,957
May 13, 2026
153.50
155.59
152.39
154.75
153.74
3,045,837
May 12, 2026
159.00
159.99
153.45
153.72
152.72
2,540,309
May 11, 2026
163.40
163.40
158.31
159.37
158.33
3,329,641
May 8, 2026
166.00
166.50
163.40
164.50
163.43
2,346,643
May 7, 2026
170.20
170.20
165.85
166.18
165.10
3,531,374
May 6, 2026
163.22
170.25
162.70
169.08
167.98
6,930,878
May 5, 2026
162.80
163.34
160.78
162.26
161.20
1,895,944
May 4, 2026
161.00
164.16
160.10
162.81
161.75
3,639,578
Apr 30, 2026
159.00
161.59
156.01
160.57
159.52
5,826,571
Apr 29, 2026
158.70
161.48
158.00
160.09
159.05
3,811,178
Apr 28, 2026
160.65
161.10
157.56
157.94
156.91
2,377,167
Apr 27, 2026
160.00
162.08
158.57
160.70
159.65
2,002,244
Apr 24, 2026
161.14
161.70
157.13
158.33
157.30
2,107,173
Apr 23, 2026
162.75
163.52
160.20
160.54
159.49
2,382,835
Apr 22, 2026
165.70
166.28
162.40
163.54
162.47
2,763,309
Apr 21, 2026
162.60
167.50
161.49
165.05
163.97
4,730,552
Apr 20, 2026
162.52
164.15
159.42
162.14
161.08
3,273,271
Apr 17, 2026
162.70
164.00
161.25
162.52
161.46
3,773,611
Apr 16, 2026
163.97
164.66
161.13
161.92
160.87
4,630,530
Apr 15, 2026
157.50
163.70
156.54
162.25
161.19
5,787,975
Apr 13, 2026
151.99
154.95
149.30
154.49
153.48
4,249,732
Apr 10, 2026
152.90
155.75
151.47
154.99
153.98
5,131,613
Apr 9, 2026
151.97
154.90
150.03
151.37
150.38
6,702,927
Apr 8, 2026
154.00
154.79
150.30
151.94
150.95
35,631,216
Apr 7, 2026
149.00
149.00
143.92
146.78
145.82
15,614,628
Apr 6, 2026
147.50
152.34
144.50
149.70
148.72
7,932,298
Apr 2, 2026
144.80
148.60
141.73
148.09
147.13
2,812,224
Apr 1, 2026
143.01
148.61
142.38
147.39
146.43
4,096,189
Mar 30, 2026
140.00
141.70
137.30
137.87
136.97
7,519,015
Mar 27, 2026
148.50
148.90
140.00
141.77
140.85
8,685,272
Mar 25, 2026
148.00
154.17
147.31
148.72
147.75
11,576,392
Mar 24, 2026
145.00
147.69
138.96
145.27
144.32
8,908,183
Mar 23, 2026
147.86
147.86
139.10
140.11
139.20
9,802,612
Mar 20, 2026
154.00
155.75
147.00
149.01
148.04
17,577,846
Mar 19, 2026
156.00
156.65
152.05
152.70
151.71
4,588,622
Mar 18, 2026
151.00
160.99
150.72
158.39
157.36
11,491,456
Mar 17, 2026
154.41
154.89
150.05
150.78
149.80
6,584,978
Mar 16, 2026
152.00
156.75
146.25
154.74
153.73
9,024,730
Mar 13, 2026
157.96
158.40
151.72
153.12
152.12
4,285,565
Mar 12, 2026
161.75
161.80
156.60
157.96
156.93
5,350,511
Mar 11, 2026
163.88
165.00
161.45
162.12
161.06
3,521,592
Mar 10, 2026
166.00
166.00
163.17
163.88
162.81
3,056,188
Mar 9, 2026
164.00
164.99
160.45
164.16
163.09
3,985,890
Mar 6, 2026
166.00
168.50
164.66
167.33
166.24
6,953,396
Mar 5, 2026
165.19
166.92
163.65
166.36
165.28
4,983,127
Mar 4, 2026
169.93
170.64
161.24
163.95
162.88
14,360,749
Mar 2, 2026
172.88
174.88
171.10
172.52
171.40
2,496,516
Feb 27, 2026
178.39
178.41
175.65
176.06
174.91
1,753,613
Feb 26, 2026
179.09
179.70
177.65
178.17
177.01
1,659,752
Feb 25, 2026
179.90
180.06
177.55
178.49
177.33
1,600,245
Feb 24, 2026
180.90
180.90
177.65
179.64
178.47
1,754,106
Feb 23, 2026
178.90
185.50
178.00
180.86
179.68
7,146,197
Feb 20, 2026
177.00
178.20
175.25
176.68
175.53
1,924,047
Feb 19, 2026
181.00
181.74
176.62
177.18
176.03
2,194,375
Feb 18, 2026
181.30
181.72
180.10
180.66
179.48
1,275,121
Feb 17, 2026
179.56
182.50
179.23
181.21
180.03
1,205,672
Feb 16, 2026
180.00
180.60
176.86
179.56
178.39
2,971,275
Feb 13, 2026
184.00
184.00
179.04
180.13
178.96
2,674,430
Feb 12, 2026
188.50
188.76
184.05
184.68
183.48
1,701,604
Feb 11, 2026
188.01
189.85
186.80
188.90
187.67
1,761,064
Feb 10, 2026
188.70
189.40
185.76
187.35
186.13
3,103,026
Feb 9, 2026
182.00
188.80
181.00
188.22
186.99
4,895,890
Feb 6, 2026
181.35
182.22
179.31
180.80
179.62
3,399,446
Feb 5, 2026
185.75
185.75
182.52
182.99
181.80
1,226,010
Feb 4, 2026
186.00
186.00
182.21
185.75
184.54
1,452,425
Feb 3, 2026
193.50
193.50
183.77
186.06
184.85
3,636,129
Feb 2, 2026
178.30
186.00
176.11
185.65
184.44
4,420,340
Jan 30, 2026
178.30
181.90
178.05
180.76
179.58
5,003,334
Jan 29, 2026
181.00
182.50
175.95
177.92
176.76
4,011,508
Jan 28, 2026
179.60
181.70
179.50
180.98
179.80
2,282,742
Jan 27, 2026
182.50
183.19
178.75
179.27
178.10
2,434,158
Jan 23, 2026
184.80
184.80
181.50
182.21
181.02
1,910,693
Jan 22, 2026
190.00
190.46
184.31
184.80
183.60
2,568,768
Jan 21, 2026
180.19
189.29
178.20
187.32
186.10
9,384,918
Jan 20, 2026
186.65
186.65
177.85
179.59
178.42
8,022,194
Jan 19, 2026
186.90
188.27
183.86
185.26
184.05
2,187,391
Jan 16, 2026
192.84
195.13
186.50
186.90
185.68
3,113,842
Jan 15, 2026
191.91
191.91
191.91
191.91
190.66
-
Jan 14, 2026
192.74
195.70
191.50
191.91
190.66
2,019,407
Jan 13, 2026
191.11
193.11
189.67
192.44
191.19
1,562,553
Jan 12, 2026
195.00
195.00
187.05
190.61
189.37
2,705,937
Jan 9, 2026
193.60
195.47
191.94
194.50
193.23
1,202,097
Jan 8, 2026
197.33
197.50
192.25
193.87
192.61
1,755,680
Jan 7, 2026
200.00
200.00
196.00
197.36
196.07
1,668,172
Jan 6, 2026
198.20
200.50
196.50
200.00
198.70
1,777,179
Jan 5, 2026
199.00
201.00
196.73
198.26
196.97
1,590,220
Jan 2, 2026
196.50
199.23
195.75
198.69
197.40
1,173,009
Jan 1, 2026
197.80
197.80
195.85
196.53
195.25
737,500
Dec 31, 2025
196.00
197.99
195.02
197.43
196.14
1,231,741
Dec 30, 2025
195.80
199.00
193.91
196.24
194.96
1,752,601
Dec 29, 2025
198.49
199.07
195.19
196.49
195.21
1,169,520
Dec 26, 2025
195.35
199.29
193.60
198.49
197.20
2,634,549
Dec 24, 2025
194.75
196.20
193.58
195.35
194.08
1,282,377
Dec 23, 2025
196.90
196.90
194.11
194.68
193.41
1,596,298
Dec 22, 2025
195.10
197.00
194.47
196.24
194.96
1,615,170
Dec 19, 2025
190.95
195.00
190.40
193.83
192.57
2,656,567
Dec 18, 2025
191.87
191.87
188.20
189.69
188.45
1,652,069
Dec 17, 2025
190.99
192.30
190.30
191.97
190.72
1,788,646
Dec 16, 2025
190.90
192.43
189.70
190.54
189.30
1,680,061
Dec 15, 2025
194.43
194.47
190.56
190.76
189.52
2,207,222
Dec 12, 2025
192.85
194.45
192.05
193.63
192.37
4,364,097
Dec 11, 2025
192.00
192.85
190.35
191.36
190.11
2,829,478
Dec 10, 2025
200.00
200.69
190.40
191.65
190.40
9,936,249
Dec 9, 2025
204.80
205.39
194.00
199.02
197.72
9,405,038
Dec 8, 2025
206.49
207.50
205.00
205.45
204.11
2,805,913
Dec 5, 2025
211.50
211.99
205.20
205.91
204.57
10,737,299
Dec 4, 2025
207.67
208.58
206.10
207.72
206.37
1,225,163
Dec 3, 2025
207.00
208.68
206.75
207.67
206.32
858,769
Dec 2, 2025
208.88
210.09
206.55
207.34
205.99
1,163,429
Dec 1, 2025
208.60
210.26
207.70
208.88
207.52
1,033,124
Nov 28, 2025
211.90
211.90
208.20
208.70
207.34
1,555,261
Nov 27, 2025
208.50
212.31
205.71
211.61
210.23
3,273,019
Nov 26, 2025
207.35
210.10
206.85
209.35
207.99
1,475,704
Nov 25, 2025
209.50
209.50
206.62
207.48
206.13
1,787,943
Nov 24, 2025
209.49
209.70
206.20
208.78
207.42
1,483,957
Nov 21, 2025
209.44
209.89
203.95
208.66
207.30
1,352,947
Nov 20, 2025
209.00
212.30
208.74
209.80
208.43
3,236,999
Nov 19, 2025
207.28
210.50
206.75
209.48
208.12
1,533,095
Nov 18, 2025
209.92
210.75
206.50
207.29
205.94
1,566,686
Nov 17, 2025
209.34
212.99
208.60
209.92
208.55
1,974,273
Nov 14, 2025
209.56
210.30
208.00
209.18
207.82
1,464,302
Nov 13, 2025
207.91
210.00
207.26
209.62
208.25
1,326,283
Nov 12, 2025
208.02
209.99
207.00
208.00
206.65
1,364,303
Nov 11, 2025
205.00
208.14
204.73
207.62
206.27
1,697,731
Nov 10, 2025
209.00
209.66
205.30
205.63
204.29
2,919,749
Nov 7, 2025
210.72
210.98
207.66
207.91
206.56
2,526,213
Nov 6, 2025
214.80
215.00
210.46
210.98
209.61
2,278,584
Nov 4, 2025
216.75
217.51
214.50
214.90
213.50
1,638,488
Nov 3, 2025
218.20
218.20
215.85
216.69
215.28
1,376,958
Oct 31, 2025
218.00
218.74
214.64
216.88
215.47
4,399,295
Oct 30, 2025
219.00
221.00
217.04
218.18
216.76
2,925,524
