ITC Hotels

ITC Hotels Ltd Historical Data

NSEBSE

₹216.19

(4.62%)

May 30, 2025|01:19:56 PM

Invest wise with Expert advice

From Date

30/04/2025

To Date

30/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Apr-2025	197.99	197.99	193.01	194.43	59,880	1,00,06,46,739.77	32,20,522
02-May-2025	194.53	195.76	191.58	193.23	82,908	90,03,29,608.11	26,87,821
05-May-2025	194.9	199.87	193.78	197.71	40,245	91,26,64,739.89	22,00,842
06-May-2025	198.5	200.75	191	192.25	54,502	1,29,85,09,755.91	34,81,202
07-May-2025	189	194.51	189	191.54	45,107	86,64,79,224.65	22,39,778
08-May-2025	192.5	193.64	186	186.48	82,797	1,14,70,11,519.42	39,53,354
09-May-2025	181.6	184.6	179.06	182.95	1,23,104	1,28,30,39,814.53	37,40,845
12-May-2025	194.69	198.9	192.02	198.3	78,629	1,46,90,98,156.06	31,57,207
13-May-2025	198.3	200.4	197	198.35	52,823	82,17,06,869.21	22,09,034
14-May-2025	198.6	203.2	197.9	201.94	45,063	91,97,91,406.95	20,62,162
15-May-2025	203.5	204.89	199.03	201.07	74,606	2,02,58,30,328.34	36,64,034
16-May-2025	203.35	203.99	200.7	202.77	66,399	1,06,32,43,148.35	24,01,722
19-May-2025	203.1	207.3	201.62	202.83	58,170	1,33,40,52,390.44	32,07,780
20-May-2025	203.27	203.9	200	200.36	44,554	1,33,93,12,962	44,35,816
21-May-2025	199.5	206.64	199.03	204.61	52,903	1,34,25,34,730.05	38,46,719
22-May-2025	205.4	216.6	203.11	215.08	99,655	3,24,59,66,181.21	69,93,756
23-May-2025	217	222.67	213.22	215.04	86,382	2,31,96,74,504.84	44,90,856
26-May-2025	215.2	218.9	213.65	214.97	54,676	1,17,52,19,897.43	27,18,338
27-May-2025	215	216.7	212.41	213.35	39,960	71,35,13,589.53	18,30,902
28-May-2025	213.75	215.6	206	207	90,881	1,75,67,96,221.67	62,11,705
29-May-2025	208.2	209.7	206.33	206.64	36,134	1,15,36,30,122.03	40,86,236

ITC Hotels: Related NEWS

No Record Found

Invest wise with Expert advice