iifl-logo

ITC Ltd Historical Data

413.75
(-0.31%)
Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

ITC Ltd Historical Data

12/08/2025calendar-icon
12/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

13-Aug-2025

417.2

417.5413.6414.186,7654,51,10,79,760.878,58,050

14-Aug-2025

414.25

415.05411411.451,22,7673,95,16,69,337.563,74,688

18-Aug-2025

413

413.7404.85406.31,93,34312,64,96,59,054.32,54,31,261

19-Aug-2025

406.35

409.4404.5409.11,75,0056,78,69,12,397.31,23,30,175

20-Aug-2025

409.1

410.25405.45406.051,58,8467,41,84,16,584.551,45,53,383

21-Aug-2025

406.05

406.85403.35405.551,82,9316,09,71,00,177.4597,38,849

22-Aug-2025

406

406.5397.5398.32,04,6395,23,38,81,432.889,47,365

25-Aug-2025

399

400.55396.25399.351,42,5774,16,74,97,911.571,90,743

26-Aug-2025

399.3

405.4398.4403.351,80,6415,51,78,42,19094,37,000

28-Aug-2025

404.5

404.5400400.91,65,6095,00,61,14,05085,46,436

29-Aug-2025

402

410.45401.9409.751,52,90710,29,25,36,558.91,90,19,266

01-Sep-2025

409.75

410.2405405.851,69,7904,98,47,83,795.886,27,807

02-Sep-2025

406.55

407.85404.45406.752,24,3348,04,95,46,791.51,34,10,269

03-Sep-2025

408.5

413.25407.3411.751,18,4225,31,11,34,586.683,67,495

04-Sep-2025

423.95

427415415.92,71,56411,41,58,87,821.051,63,95,824

05-Sep-2025

416.9

417404.4407.352,13,2986,50,94,28,201.4589,34,303

08-Sep-2025

407.45

410.55406.8407.551,13,6353,02,85,06,105.1544,16,168

09-Sep-2025

408.5

410.95407.4410.0588,6913,61,66,92,854.658,63,268

10-Sep-2025

411

413.7408.95413.051,41,8063,80,50,55,609.0566,28,182

11-Sep-2025

413.05

416.7412.45415.051,95,5243,43,80,66,391.5556,39,007

ITC: Related NEWS

Top Stocks for Today - 4th August 2025

Here are some of the stocks that may see significant price movement today: ITC Limited, Tata Power, RailTel Corporation, etc.

4 Aug 2025|08:31 AM
Read More
ITC Q1 Profit Inches Up to ₹4,912 Crore; Revenue Jumps 15%

Revenue from operations jumped 15% year-on-year to ₹20,911 crore. This is driven by growth in core businesses such as FMCG, agri, and cigarettes.

2 Aug 2025|11:46 PM
Read More
ITC acquires 100% stake in Sresta Natural for ₹400 Crore

ITC completed the acquisition on a cash-free, debt-free basis, with an aggregate upfront consideration of ₹400 Crore.

16 Jun 2025|10:38 AM
Read More
Top Stocks for Today - 16th June 2025

Here are some of the stocks that may see significant price movement today: Sun Pharma, Vedanta, SpiceJet, etc.

16 Jun 2025|06:23 AM
Read More
Top Stocks for today - 28th May 2025

Here are some of the stocks that may see significant price movement today: Life Insurance Corporation, Bosch India, ITC, etc.

28 May 2025|06:58 AM
Read More
ITC Acquires 24 Mantra Organic in ₹472.5 Crore Deal

The implied cost of the acquisition is to the extent of ₹472.5 crore of which ₹400 crore will be payable on payment terms at closing of the transaction.

21 Apr 2025|01:47 PM
Read More
ITC Enters Frozen Foods Market with ₹131 Crore Bet on Ample Foods

The strategic investment is in line with ITC’s vision to be a long-term player in the fast-growing frozen, chilled and ready-to-cook foods segment in India.

6 Apr 2025|10:30 AM
Read More
ITC consolidates stake in Oberoi and Leela chains

RCL currently owns 2.44% and 0.53% of EIH and HLV, respectively, whereas ITC currently owns 13.69% and 7.58% of both companies.

25 Oct 2024|12:36 PM
Read More
Top stocks for today - 25th October 2024

Here are some of the stocks that may see significant price movement today: ITC, Kansai Nerolac, Coromandel International, etc.

25 Oct 2024|08:14 AM
Read More
BAT to Sell Stake in ITC Hotels

Marroco stated without providing any details that BAT is also seeking to introduce its oral tobacco products in India.

23 Oct 2024|10:17 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.