ITC Hotels

ITC Hotels Ltd Historical Data

NSEBSE

₹233.7

(0.31%)

Aug 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/07/2025

To Date

19/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
31-Jul-2025	232	236.34	230	230.45	35,228	69,28,57,326.1	17,20,081
01-Aug-2025	231	232.17	223.63	224.22	54,373	71,16,47,292.37	19,83,740
04-Aug-2025	225	231.3	222.4	229.22	47,435	68,78,35,397.69	17,13,164
05-Aug-2025	229.25	232.7	229	231.81	41,075	47,89,65,635.1	12,01,272
06-Aug-2025	232	235.45	229.52	232.05	48,068	73,10,89,289.58	18,61,649
07-Aug-2025	230.91	235.5	229.61	234.71	28,687	45,35,03,772.13	10,22,206
08-Aug-2025	234.7	240.9	232.97	233.4	35,052	65,75,72,074.17	11,88,775
11-Aug-2025	232.8	233.1	228.1	228.57	39,327	39,72,54,876.36	9,32,372
12-Aug-2025	229.99	232.35	226.5	227.81	24,227	37,85,96,711.34	7,88,083
13-Aug-2025	228.95	230.5	226.56	228.88	26,023	31,06,52,691.49	6,44,556
14-Aug-2025	228.89	229.68	227.67	228.81	23,344	24,81,54,316.2	6,71,244
18-Aug-2025	231.9	235	228.94	232.97	55,050	83,65,27,713.79	20,78,807
19-Aug-2025	233.6	237.97	231.06	233.7	47,411	82,28,65,558.04	18,44,532

ITC Hotels: Related NEWS

No Record Found

Invest wise with Expert advice