ITC share price		* Reload page for latest data.	Stock Listed on :	23-08-95	Source NSE	SERIES : EQ
04-06-2026 Thursday	BSE Sensex : 74,360.01 +13.84 +0.02%		NSE Nifty 50 : 23,416.55 +10.95 +0.05%		USD - INR 1 $ = Rs 95.82	Find Stock
Company:	ITC		MCap (aprox) 350782 Crores	Symbol : ITC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-7.8%	-9.9%	-4.9%		-30.1%	-33.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
04-06-26	Thu	280.3	3.3	22.02m	1.2%
03-06-26	Wed	277	-6.25	28m	-2.2%	Data Update : 7 PM
02-06-26	Tue	283.25	3.6	20.21m	1.3%	04-06-26 : 280.3
01-06-26	Mon	279.65	-7.25	23.48m	-2.5%
29-05-26	Fri	286.9	-5.05	31.93m	-1.7%	Compared to  :  25-05-26 303.95
27-05-26	Wed	291.95	-9.7	25.45m	-3.2%
26-05-26	Tue	301.65	-2.3	37.56m	-0.8%	7 Days %
25-05-26	Mon	303.95	2.25	15.73m	0.7%	-7.8%
22-05-26	Fri	301.7	-6.35	30.75m	-2.1%
21-05-26	Thu	308.05	0.5	21.87m	0.2%	Compared to  :  04-05-26 311.1
20-05-26	Wed	307.55	-2.75	12.13m	-0.9%
19-05-26	Tue	310.3	0.15	17.52m	0.0%	1 Month %
18-05-26	Mon	310.15	0.7	14.42m	0.2%	-9.9%
15-05-26	Fri	309.45	2.25	11.95m	0.7%	.
14-05-26	Thu	307.2	2.75	11.11m	0.9%	Compared to  :  06-04-26 294.85
13-05-26	Wed	304.45	3.75	13.02m	1.2%
12-05-26	Tue	300.7	-5.15	15.97m	-1.7%	2 Months %
11-05-26	Mon	305.85	-1.6	14.97m	-0.5%	-4.9%
08-05-26	Fri	307.45	0.05	17.74m	0.0%
07-05-26	Thu	307.4	-3.3	25.72m	-1.1%	Compared to  :  04-03-26
06-05-26	Wed	310.7	-0.75	20.29m	-0.2%
05-05-26	Tue	311.45	0.35	26.8m	0.1%	3 Months %
04-05-26	Mon	311.1	-3.8	20.25m	-1.2%
30-04-26	Thu	314.9	-1.35	11.54m	-0.4%
29-04-26	Wed	316.25	11.8	31.2m	3.9%	Compared to  :  04-12-25 400.95
28-04-26	Tue	304.45	0.6	12.91m	0.2%
27-04-26	Mon	303.85	2.25	14.38m	0.7%	6 Months %
24-04-26	Fri	301.6	-3.7	17.01m	-1.2%	-30.1%
23-04-26	Thu	305.3	-0.2	10.7m	-0.1%
22-04-26	Wed	305.5	-4.15	24.5m	-1.3%	Compared to  :  04-06-25 419.3
21-04-26	Tue	309.65	4.65	24.41m	1.5%
20-04-26	Mon	305	-1.8	13.54m	-0.6%	1 year %
17-04-26	Fri	306.8	3.4	35.11m	1.1%	-33.2%
16-04-26	Thu	303.4	1.35	16.51m	0.4%
15-04-26	Wed	302.05	3.4	18.7m	1.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
13-04-26	Mon	298.65	-5.6	16.52m	-1.8%
10-04-26	Fri	304.25	1.25	17.74m	0.4%
09-04-26	Thu	303	0.55	17.69m	0.2%
08-04-26	Wed	302.45	4	22.31m	1.3%
07-04-26	Tue	298.45	3.6	26.96m	1.2%
06-04-26	Mon	294.85	2	18.05m	0.7%
02-04-26	Thu	292.85	1.15	18.08m	0.4%
01-04-26	Wed	291.7	4	18.6m	1.4%
30-03-26	Mon	287.7	-7	24.59m	-2.4%
27-03-26	Fri	294.7	-1	22.18m	-0.3%
25-03-26	Wed	295.7	4.45	26.18m	1.5%
24-03-26	Tue	291.25	0.8	33.34m	0.3%
23-03-26	Mon	290.45	-9.5	31.79m	-3.2%
20-03-26	Fri	299.95	1.95	58.68m	0.7%
19-03-26	Thu	298	-6.05	17.85m	-2.0%
18-03-26	Wed	304.05	-15.7	16.7m	-0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	319.75	-3.75	13.49m	-1.2%
26-02-26	Thu	323.5	-1.9	13.14m	-0.6%
25-02-26	Wed	325.4	-1.6	13.49m	-0.5%
24-02-26	Tue	327	1	11.28m	0.3%
23-02-26	Mon	326	-6.45	19.91m	-1.9%
20-02-26	Fri	332.45	7	35.47m	2.2%
19-02-26	Thu	325.45	7.5	39.36m	2.4%
18-02-26	Wed	317.95	4.2	11.69m	1.3%
17-02-26	Tue	313.75	-3.7	8.73m	-1.2%
16-02-26	Mon	317.45	-0.8	13.29m	-0.3%
13-02-26	Fri	318.25	-3.15	24.84m	-1.0%
12-02-26	Thu	321.4	-1.4	11.49m	-0.4%
11-02-26	Wed	322.8	-3	20.06m	-0.9%
10-02-26	Tue	325.8	15.6	68.06m	5.0%
09-02-26	Mon	310.2	-3.65	15.82m	-1.2%
06-02-26	Fri	313.85	-2.8	11.2m	-0.9%
05-02-26	Thu	316.65	1.95	33.17m	0.6%
04-02-26	Wed	314.7	5.25	35.23m	1.7%
03-02-26	Tue	309.45	-12.7	33.28m	-3.9%
02-02-26	Mon	322.15	3.55	41.98m	1.1%
01-02-26	Sun	318.6	-2.55	17.72m	-0.8%
30-01-26	Fri	321.15	2.5	28.4m	0.8%
29-01-26	Thu	318.65	-4.75	47.85m	-1.5%
28-01-26	Wed	323.4	-1.45	11.95m	-0.4%
27-01-26	Tue	324.85	0.1	18.62m	0.0%
23-01-26	Fri	324.75	-1.55	14.18m	-0.5%
22-01-26	Thu	326.3	-6.9	18.77m	-2.1%
21-01-26	Wed	333.2	4	15.51m	1.2%
20-01-26	Tue	329.2	-5.55	30.53m	-1.7%
19-01-26	Mon	334.75	0.05	14.91m	0.0%
16-01-26	Fri	334.7	-3.7	24.92m	-1.1%
14-01-26	Wed	338.4	1.25	16.16m	0.4%
13-01-26	Tue	337.15	-3.75	35.19m	-1.1%
12-01-26	Mon	340.9	-0.35	36.71m	-0.1%
09-01-26	Fri	341.25	-1.2	29.44m	-0.4%
08-01-26	Thu	342.45	-7.25	72.58m	-2.1%
07-01-26	Wed	349.7	-0.35	48.36m	-0.1%
06-01-26	Tue	350.05	-13.8	118.79m	-3.8%
05-01-26	Mon	363.85	-39.15	282.63m	-9.7%
02-01-26	Fri	403	2.4	9.95m	0.6%
01-01-26	Thu	400.6	-2	12.34m	-0.5%
31-12-25	Wed	402.6	-1.55	6.65m	-0.4%
30-12-25	Tue	404.15	-2.45	3.15m	-0.6%
29-12-25	Mon	406.6	-0.75	5.78m	-0.2%
26-12-25	Fri	407.35	4.65	10.08m	1.2%
24-12-25	Wed	402.7	1.65	6.85m	0.4%
23-12-25	Tue	401.05	0.65	10.65m	0.2%
22-12-25	Mon	400.4	0.6	7.23m	0.2%
19-12-25	Fri	399.8	-1.9	8.09m	-0.5%
18-12-25	Thu	401.7	-0.6	12.35m	-0.1%
17-12-25	Wed	402.3	2.2	7.76m	0.5%
16-12-25	Tue	400.1	-2.8	12.41m	-0.7%
15-12-25	Mon	402.9	-0.25	6.98m	-0.1%
12-12-25	Fri	403.15	2.1	6.97m	0.5%
11-12-25	Thu	401.05	-1.25	9.43m	-0.3%
10-12-25	Wed	402.3	-2.65	6.06m	-0.7%
09-12-25	Tue	404.95	1.9	4.42m	0.5%
08-12-25	Mon	403.05	2.55	8.06m	0.6%
05-12-25	Fri	400.5	-0.45	10.77m	-0.1%
04-12-25	Thu	400.95	-3.3	8.09m	-0.8%
03-12-25	Wed	404.25	0	13.44m	0.0%
02-12-25	Tue	404.25	-0.05	6.88m	0.0%
01-12-25	Mon	404.3	2	8.68m	0.5%
28-11-25	Fri	402.3	1.5	11.44m	0.4%
27-11-25	Thu	400.8	-2.75	8.2m	-0.7%
26-11-25	Wed	403.55	-4.3	11.04m	-1.1%
25-11-25	Tue	407.85	2.4	5.81m	0.6%
24-11-25	Mon	405.45	1.9	6.69m	0.5%
21-11-25	Fri	403.55	-2.3	7.88m	-0.6%
20-11-25	Thu	405.85	-1.25	7.66m	-0.3%
19-11-25	Wed	407.1	-1.05	7.86m	-0.3%
18-11-25	Tue	408.15	2.45	64.02m	0.6%
17-11-25	Mon	405.7	-1.3	6.62m	-0.3%
14-11-25	Fri	407	0.15	7.99m	0.0%
13-11-25	Thu	406.85	1.3	12.01m	0.3%
12-11-25	Wed	405.55	1.5	6.65m	0.4%
11-11-25	Tue	404.05	-3.45	8.41m	-0.8%
10-11-25	Mon	407.5	-1.4	10.1m	-0.3%
07-11-25	Fri	408.9	-5.05	10.09m	-1.2%
06-11-25	Thu	413.95	-6.4	7.64m	-1.5%
04-11-25	Tue	420.35	1.6	18.6m	0.4%
03-11-25	Mon	418.75	-2.85	12.94m	-0.7%
31-10-25	Fri	421.6	3.7	11.47m	0.9%
30-10-25	Thu	417.9	-2.75	17.16m	-0.7%
29-10-25	Wed	420.65	3.85	11.6m	0.9%
28-10-25	Tue	416.8	0.85	14.94m	0.2%
27-10-25	Mon	415.95	3.1	24.31m	0.8%
24-10-25	Fri	412.85	-0.2	1.14m	0.0%
23-10-25	Thu	413.05	0.9	13.08m	0.2%
21-10-25	Tue	412.15	7	21.07m	1.7%
20-10-25	Mon	405.15	5.25	22.96m	1.3%
17-10-25	Fri	399.9	3.1	16.04m	0.8%
16-10-25	Thu	396.8	-2.45	10.29m	-0.6%
15-10-25	Wed	399.25	-3.55	9.51m	-0.9%
14-10-25	Tue	402.8	2.9	15.09m	0.7%
13-10-25	Mon	399.9	0.15	15.66m	0.0%
10-10-25	Fri	399.75	-0.05	8.4m	0.0%
09-10-25	Thu	399.8	-0.95	12.3m	-0.2%
08-10-25	Wed	400.75	-3.55	13.99m	-0.9%
07-10-25	Tue	404.3	-1.3	16.99m	-0.3%
06-10-25	Mon	405.6	4.05	17.64m	1.0%
03-10-25	Fri	401.55	-5.7	9.47m	-1.4%
01-10-25	Wed	407.25	2.15	19.72m	0.5%
30-09-25	Tue	405.1	5	14.41m	1.2%
29-09-25	Mon	400.1	-0.9	22.01m	-0.2%
26-09-25	Fri	401	-2.2	12.38m	-0.5%
25-09-25	Thu	403.2	-3.75	14.94m	-0.9%
24-09-25	Wed	406.95	-3.7	8.93m	-0.9%
23-09-25	Tue	410.65	-0.9	19.51m	-0.2%
22-09-25	Mon	411.55	2.25	15.65m	0.5%
19-09-25	Fri	409.3	-3.8	14.11m	-0.9%
18-09-25	Thu	413.1	0.45	8.24m	0.1%
17-09-25	Wed	412.65	-1.1	5.71m	-0.3%
16-09-25	Tue	413.75	-1.3	7.8m	-0.3%
15-09-25	Mon	415.05	2	8.27m	0.5%
12-09-25	Fri	413.05	3	9.25m	0.7%
11-09-25	Thu	410.05	2.5	8.83m	0.6%
10-09-25	Wed	407.55	0.2	7.42m	0.0%
09-09-25	Tue	407.35	-8.55	16m	-2.1%
08-09-25	Mon	415.9	4.15	27.27m	1.0%
05-09-25	Fri	411.75	5	12.94m	1.2%
04-09-25	Thu	406.75	0.9	19.81m	0.2%
03-09-25	Wed	405.85	-3.9	12.27m	-1.0%
02-09-25	Tue	409.75	8.85	25.26m	2.2%
01-09-25	Mon	400.9	-2.45	12.47m	-0.6%
29-08-25	Fri	403.35	4	13.72m	1.0%
28-08-25	Thu	399.35	1.05	10.44m	0.3%
26-08-25	Tue	398.3	-7.25	13.09m	-1.8%
25-08-25	Mon	405.55	-0.5	15.03m	-0.1%
22-08-25	Fri	406.05	-3.05	18.19m	-0.7%
21-08-25	Thu	409.1	2.8	16.68m	0.7%
20-08-25	Wed	406.3	-5.15	30.95m	-1.3%
19-08-25	Tue	411.45	-2.65	9.58m	-0.6%
18-08-25	Mon	414.1	-2.25	10.87m	-0.5%
14-08-25	Thu	416.35	-0.5	13.64m	-0.1%
13-08-25	Wed	416.85	2.35	8.51m	0.6%
12-08-25	Tue	414.5	0.9	9.81m	0.2%
11-08-25	Mon	413.6	1.6	11.51m	0.4%
08-08-25	Fri	412	-2.15	9.08m	-0.5%
07-08-25	Thu	414.15	-2.7	8.5m	-0.6%
06-08-25	Wed	416.85	0.4	18.35m	0.1%
05-08-25	Tue	416.45	4.5	14.32m	1.1%
04-08-25	Mon	411.95	4.35	19.36m	1.1%
01-08-25	Fri	407.6	-0.85	10.92m	-0.2%
31-07-25	Thu	408.45	-1.45	6.81m	-0.4%
30-07-25	Wed	409.9	0.5	8.12m	0.1%
29-07-25	Tue	409.4	-0.55	5.82m	-0.1%
28-07-25	Mon	409.95	-5	9.01m	-1.2%
25-07-25	Fri	414.95	-1.05	12.2m	-0.3%
24-07-25	Thu	416	-4.1	9.87m	-1.0%
23-07-25	Wed	420.1	-1.2	6.73m	-0.3%
22-07-25	Tue	422.75	-2.65	4.82m	-0.6%
21-07-25	Mon	423.95	-0.65	7.24m	-0.2%
18-07-25	Fri	424.6	2.5	9.78m	0.6%
17-07-25	Thu	422.1	2.7	8.53m	0.6%
16-07-25	Wed	419.4	2.6	6.9m	0.6%
15-07-25	Tue	416.8	-0.05	8.58m	0.0%
14-07-25	Mon	416.85	-2.6	6.22m	-0.6%
11-07-25	Fri	419.45	2.25	9.93m	0.5%
10-07-25	Thu	417.2	1.05	6.81m	0.3%
09-07-25	Wed	416.15	3.6	6.85m	0.9%
08-07-25	Tue	412.55	-0.8	8.26m	-0.2%
07-07-25	Mon	413.35	0.4	14.19m	0.1%
04-07-25	Fri	412.95	-2.15	15.99m	-0.5%
03-07-25	Thu	415.1	-1.35	13.67m	-0.3%
02-07-25	Wed	416.45	-2.2	12.32m	-0.5%
01-07-25	Tue	418.65	-1.65	21.41m	-0.4%
30-06-25	Mon	420.3	3.95	13.7m	0.9%
27-06-25	Fri	416.35	2	9.95m	0.5%
26-06-25	Thu	414.35	0.45	16.69m	0.1%
25-06-25	Wed	413.9	-4.65	14.84m	-1.1%
24-06-25	Tue	418.55	2.55	13.2m	0.6%
23-06-25	Mon	416	0.1	12.6m	0.0%
20-06-25	Fri	415.9	-1.5	8.04m	-0.4%
19-06-25	Thu	417.4	-0.8	9.03m	-0.2%
18-06-25	Wed	418.2	4.3	7.01m	1.0%
17-06-25	Tue	413.9	-7.1	17.87m	-1.7%
16-06-25	Mon	421	-5.15	18.51m	-1.2%
13-06-25	Fri	426.15	-0.85	20.79m	-0.2%
12-06-25	Thu	427	3.95	13.04m	0.9%
11-06-25	Wed	423.05	2	10.47m	0.5%
10-06-25	Tue	421.05	1.95	8.77m	0.5%
09-06-25	Mon	419.1	2.1	13.21m	0.5%
06-06-25	Fri	417	0.05	12.6m	0.0%
05-06-25	Thu	416.95	-2.35	13.22m	-0.6%
04-06-25	Wed	419.3	1.25	14.97m	0.3%
03-06-25	Tue	418.05	-0.7	30.66m	-0.2%
02-06-25	Mon	418.75	-1.45	21.48m	-0.3%