ITC Hotels

ITC Hotels Ltd Historical Data

NSEBSE

₹230.7

(2.66%)

Sep 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/08/2025

To Date

29/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	238.42	246.95	238.08	244.39	46,830	79,10,40,742.4	16,82,385
02-Sep-2025	246	249.99	243.4	247.86	37,002	72,02,35,801.88	13,51,495
03-Sep-2025	248.7	253.4	248	250.65	40,616	71,49,86,536.77	13,87,334
04-Sep-2025	253.4	253.67	242	242.87	39,993	54,77,04,537.34	11,54,330
05-Sep-2025	243.9	245.64	241.5	243.79	28,267	33,26,81,940.18	6,38,845
08-Sep-2025	244	246.26	239.74	240.25	32,541	52,74,77,952.5	12,40,160
09-Sep-2025	242.18	244.87	240.81	244.26	28,602	45,77,65,119.06	11,65,521
10-Sep-2025	245.9	248.55	244.53	246.31	35,346	46,24,83,015.12	10,64,918
11-Sep-2025	246.8	248.7	245.2	246.79	32,722	43,59,47,679.22	12,09,940
12-Sep-2025	247.95	251.23	246.82	247.59	33,513	67,92,50,236.32	16,88,428
15-Sep-2025	247.99	248	243.06	243.68	35,364	46,59,52,177.28	11,86,726
16-Sep-2025	244.6	246	243.37	245.09	17,257	34,37,72,653.56	7,64,417
17-Sep-2025	246	246	240.21	242.2	36,520	73,25,94,945.46	19,66,063
18-Sep-2025	243	243.3	240.65	241.43	19,100	44,51,15,353.1	14,18,684
19-Sep-2025	241.5	243.11	236	236.74	46,907	1,51,60,30,423.53	45,51,516
22-Sep-2025	237.3	240.2	235.25	239.21	25,532	41,21,18,344.27	9,60,326
23-Sep-2025	239.2	239.21	236.05	237.1	23,717	34,30,82,551.89	8,92,144
24-Sep-2025	237	237	227.63	228.25	58,776	85,43,18,878.55	24,76,256
25-Sep-2025	227.64	231.36	227.64	229.2	34,384	41,38,28,642.09	11,13,862
26-Sep-2025	229.8	229.8	223.8	224.72	42,769	50,13,41,847.69	14,01,207
29-Sep-2025	228.25	237.63	222.93	230.7	95,912	2,50,78,61,345.83	67,20,878