ITC Hotels

ITC Hotels Ltd Historical Data

NSEBSE

₹234.59

(0.39%)

Jul 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/06/2025

To Date

30/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jul-2025	223.4	224	221.33	223.11	21,718	33,42,77,381.14	7,36,272
02-Jul-2025	223.5	226.35	222.15	222.81	36,628	56,70,30,202.42	12,86,212
03-Jul-2025	222.81	223.46	220.3	220.72	21,087	24,28,13,798.76	6,32,419
04-Jul-2025	221.9	221.9	218.6	220.64	24,367	30,23,76,930.1	7,61,151
07-Jul-2025	220.64	220.92	217.5	218.32	33,945	31,52,05,934.45	8,24,548
08-Jul-2025	219.5	224.39	219.41	223.48	40,031	48,89,87,729.89	11,89,061
09-Jul-2025	223.48	232	222.05	227.57	84,990	1,50,46,48,064.18	30,64,050
10-Jul-2025	228.7	235	226.93	229.41	99,276	1,35,10,26,379.38	28,28,204
11-Jul-2025	229.4	235.55	228.51	232.37	81,107	1,36,14,45,638.9	30,48,218
14-Jul-2025	233.85	233.85	229.1	231.46	44,272	52,30,24,530.93	11,86,701
15-Jul-2025	231.46	231.99	227.85	228.29	44,373	52,54,69,322.02	12,80,341
16-Jul-2025	229	244.4	225	238.49	1,97,440	5,63,29,15,933	52,32,261
17-Jul-2025	242.55	245.19	233.37	242.1	1,72,442	3,94,39,82,189.08	57,57,597
18-Jul-2025	242	256.58	241.49	254.75	1,53,389	4,79,32,83,357.88	72,17,633
21-Jul-2025	255	261.62	249.33	251.37	1,08,300	2,36,46,55,318.04	42,30,311
22-Jul-2025	252	255.4	245.74	246.96	55,499	1,16,76,11,293.79	23,79,135
23-Jul-2025	248.55	250.55	243.01	243.51	54,655	79,54,81,443.33	18,00,132
24-Jul-2025	243.5	249.4	242.89	247.04	45,663	96,90,08,292.48	19,56,338
25-Jul-2025	246.79	246.86	240	240.68	51,933	55,31,62,831.42	13,99,101
28-Jul-2025	240.68	243.57	234.05	235.37	47,361	58,34,49,875.61	14,61,247
29-Jul-2025	234.51	238.5	232.95	233.67	42,416	47,11,43,735.53	11,52,993
30-Jul-2025	234.4	239.61	233	234.59	32,406	66,35,91,475.63	14,60,356

ITC Hotels: Related NEWS

No Record Found

Invest wise with Expert advice