Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,303.93 +83.31 (+0.43%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,025.31 -1,234.53 (-1.73%) CMC Crypto 200
1,523.03 +34.49 (+2.32%)
ITC Limited (ITC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 436.00 | 437.10 | 433.20 | 434.80 | 434.80 | 10,757,276 |
| 20 May 2024 | 436.30 | 437.10 | 433.20 | 434.80 | 434.80 | 10,760,726 |
| 13 May 2024 | 433.25 | 437.65 | 422.90 | 436.65 | 436.65 | 61,060,901 |
| 06 May 2024 | 438.00 | 446.00 | 423.35 | 433.35 | 433.35 | 84,234,195 |
| 29 Apr 2024 | 442.00 | 442.60 | 431.35 | 436.45 | 436.45 | 69,825,110 |
| 22 Apr 2024 | 427.00 | 443.30 | 423.35 | 440.00 | 440.00 | 68,964,685 |
| 15 Apr 2024 | 428.00 | 429.15 | 416.00 | 424.75 | 424.75 | 56,614,903 |
| 08 Apr 2024 | 428.30 | 437.80 | 425.55 | 430.10 | 430.10 | 47,322,022 |
| 01 Apr 2024 | 429.10 | 431.70 | 419.90 | 427.55 | 427.55 | 65,405,948 |
| 25 Mar 2024 | 428.60 | 433.25 | 425.55 | 428.35 | 428.35 | 50,434,901 |
| 18 Mar 2024 | 419.00 | 429.65 | 408.70 | 428.60 | 428.60 | 114,627,388 |
| 11 Mar 2024 | 416.80 | 438.00 | 399.35 | 419.10 | 419.10 | 258,133,630 |
| 04 Mar 2024 | 412.25 | 414.95 | 400.70 | 413.55 | 413.55 | 50,701,259 |
| 26 Feb 2024 | 411.10 | 413.15 | 404.50 | 409.50 | 409.50 | 51,674,432 |
| 19 Feb 2024 | 405.00 | 415.90 | 401.30 | 411.40 | 411.40 | 80,200,959 |
| 12 Feb 2024 | 417.55 | 418.00 | 399.40 | 404.60 | 404.60 | 96,566,526 |
| 08 Feb 2024 | 6.25 Dividend | |||||
| 05 Feb 2024 | 442.00 | 443.65 | 408.60 | 415.50 | 409.49 | 124,154,939 |
| 29 Jan 2024 | 455.90 | 457.25 | 437.40 | 440.10 | 433.73 | 117,587,974 |
| 22 Jan 2024 | 471.50 | 473.75 | 452.10 | 455.65 | 449.05 | 49,708,396 |
| 15 Jan 2024 | 470.00 | 477.00 | 454.55 | 471.50 | 464.68 | 51,424,307 |
| 08 Jan 2024 | 475.00 | 475.50 | 460.05 | 466.70 | 459.94 | 35,485,181 |
| 01 Jan 2024 | 463.50 | 481.45 | 462.65 | 473.95 | 467.09 | 64,898,424 |
| 25 Dec 2023 | 455.20 | 467.90 | 453.75 | 462.10 | 455.41 | 46,999,051 |
| 18 Dec 2023 | 455.00 | 459.25 | 444.45 | 455.20 | 448.61 | 54,844,982 |
| 11 Dec 2023 | 451.50 | 462.95 | 449.30 | 458.20 | 451.57 | 58,202,590 |
| 04 Dec 2023 | 455.00 | 464.80 | 448.50 | 449.15 | 442.65 | 75,332,884 |
| 27 Nov 2023 | 437.80 | 450.95 | 434.15 | 449.80 | 443.29 | 56,995,268 |
| 20 Nov 2023 | 439.85 | 442.25 | 434.50 | 437.80 | 431.46 | 28,408,369 |
| 13 Nov 2023 | 438.40 | 444.50 | 435.00 | 439.25 | 432.89 | 28,694,323 |
| 06 Nov 2023 | 433.50 | 438.00 | 432.15 | 436.55 | 430.23 | 31,277,062 |
| 30 Oct 2023 | 434.55 | 437.15 | 425.50 | 433.25 | 426.98 | 46,183,063 |
| 23 Oct 2023 | 438.00 | 439.95 | 427.05 | 433.75 | 427.47 | 50,098,393 |
| 16 Oct 2023 | 448.00 | 458.20 | 437.35 | 438.30 | 431.96 | 40,531,957 |
| 09 Oct 2023 | 440.95 | 452.50 | 437.25 | 448.35 | 441.86 | 37,684,395 |
| 02 Oct 2023 | 444.40 | 444.40 | 433.30 | 442.15 | 435.75 | 39,327,429 |
| 25 Sept 2023 | 443.10 | 449.95 | 438.35 | 444.40 | 437.97 | 39,978,368 |
| 18 Sept 2023 | 448.35 | 455.10 | 442.25 | 443.10 | 436.69 | 36,382,853 |
| 11 Sept 2023 | 446.00 | 457.00 | 442.65 | 448.35 | 441.86 | 65,048,254 |
| 04 Sept 2023 | 443.35 | 449.00 | 436.65 | 442.65 | 436.24 | 52,876,448 |
| 28 Aug 2023 | 445.00 | 446.85 | 436.10 | 441.05 | 434.67 | 55,094,613 |
| 21 Aug 2023 | 442.00 | 455.65 | 441.35 | 443.35 | 436.93 | 43,231,277 |
| 14 Aug 2023 | 448.75 | 457.40 | 438.50 | 441.65 | 435.26 | 58,076,911 |
| 07 Aug 2023 | 454.10 | 459.90 | 444.75 | 448.75 | 442.25 | 50,088,458 |
| 31 Jul 2023 | 469.00 | 469.70 | 454.25 | 454.95 | 448.36 | 42,403,536 |
| 24 Jul 2023 | 493.45 | 499.70 | 455.40 | 468.45 | 461.67 | 124,622,643 |
| 17 Jul 2023 | 474.50 | 497.70 | 468.10 | 490.45 | 483.35 | 59,532,532 |
| 10 Jul 2023 | 470.00 | 477.75 | 463.70 | 472.90 | 466.06 | 40,310,939 |
| 03 Jul 2023 | 451.60 | 480.65 | 450.05 | 468.40 | 461.62 | 51,471,721 |
| 26 Jun 2023 | 446.90 | 451.95 | 443.15 | 451.60 | 445.06 | 31,531,762 |
| 19 Jun 2023 | 454.75 | 455.90 | 442.70 | 444.75 | 438.31 | 27,448,803 |
| 12 Jun 2023 | 440.00 | 455.60 | 433.85 | 453.10 | 446.54 | 52,763,622 |
| 05 Jun 2023 | 445.00 | 446.85 | 435.15 | 438.45 | 432.10 | 35,232,364 |
| 30 May 2023 | 2.75 Dividend | |||||
| 29 May 2023 | 445.00 | 452.00 | 439.00 | 443.40 | 434.31 | 71,005,527 |
| 22 May 2023 | 421.95 | 444.75 | 419.10 | 443.60 | 434.50 | 66,834,164 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.