ITC Hotels

ITC Hotels Ltd Historical Data

NSEBSE

₹207.91

(-1.46%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	218.9	218.9	213.1	214.81	47,735	60,48,26,652.82	18,32,657
09-Oct-2025	215.45	215.88	213.77	214.26	32,088	34,29,93,015.97	11,26,421
10-Oct-2025	215.5	217.3	213.68	215.29	32,968	39,09,64,203.98	11,21,879
13-Oct-2025	215	215.95	211.5	212.85	43,853	44,91,90,033.88	13,89,936
14-Oct-2025	213	213.16	209.63	210.22	48,655	44,26,47,268.4	14,47,214
15-Oct-2025	210.25	218.35	208.25	217.54	67,972	92,09,56,039.68	21,77,248
16-Oct-2025	218.32	219.25	214.6	216.97	34,969	41,26,58,449.29	10,26,785
17-Oct-2025	217.8	219.48	215.5	217.13	22,261	33,73,44,147.69	9,10,617
20-Oct-2025	218.2	221.39	217.58	219.41	29,664	36,10,74,640.47	7,48,489
21-Oct-2025	221.59	225.22	220.36	224.26	25,169	45,11,62,801.84	10,26,689
23-Oct-2025	226.5	226.59	220.3	220.76	29,771	46,73,12,869.38	12,35,255
24-Oct-2025	222.3	224.9	218	221.94	74,177	1,72,38,84,668.53	21,70,194
27-Oct-2025	224.77	226.63	219.7	220	60,880	1,24,88,84,276.45	30,29,414
28-Oct-2025	220	223.2	219.33	219.93	33,786	48,37,89,901.16	11,63,238
29-Oct-2025	221	222.25	218.55	219.01	49,816	58,59,72,780.39	17,19,391
30-Oct-2025	219	221	217.04	218.18	44,664	64,12,66,784.95	16,95,618
31-Oct-2025	218	218.74	214.64	216.88	65,356	95,10,02,226.81	28,42,968
03-Nov-2025	218.2	218.2	215.85	216.69	19,398	29,84,65,386.68	8,33,511
04-Nov-2025	216.75	217.51	214.5	214.9	21,911	35,28,95,970.9	9,64,019
06-Nov-2025	214.8	215	210.46	210.98	32,877	48,18,58,682.72	14,53,673
07-Nov-2025	210.72	210.98	207.66	207.91	48,788	52,64,68,468.56	17,12,780