ITC LIMITED (itc)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 434.6 | 434.7 | 434.5 | 434.7 | 32000 |
| 2025-05-20 15:28:00 | 434.75 | 434.75 | 434.5 | 434.6 | 185600 |
| 2025-05-20 15:27:00 | 434.65 | 434.75 | 434.55 | 434.75 | 201600 |
| 2025-05-20 15:26:00 | 434.6 | 434.65 | 434.6 | 434.65 | 68800 |
| 2025-05-20 15:25:00 | 434.55 | 434.6 | 434.55 | 434.6 | 243200 |
| 2025-05-20 15:24:00 | 434.6 | 434.6 | 434.6 | 434.6 | 97600 |
| 2025-05-20 15:23:00 | 434.6 | 434.7 | 434.6 | 434.6 | 97600 |
| 2025-05-20 15:22:00 | 434.55 | 434.6 | 434.45 | 434.6 | 92800 |
| 2025-05-20 15:21:00 | 434.35 | 434.55 | 434.15 | 434.55 | 126400 |
| 2025-05-20 15:20:00 | 434.25 | 434.35 | 434.25 | 434.35 | 208000 |
| 2025-05-20 15:19:00 | 434.1 | 434.3 | 434.1 | 434.25 | 62400 |
| 2025-05-20 15:18:00 | 434.5 | 434.5 | 434.1 | 434.1 | 219200 |
| 2025-05-20 15:17:00 | 434.3 | 434.5 | 434.3 | 434.5 | 75200 |
| 2025-05-20 15:16:00 | 434.3 | 434.35 | 434.3 | 434.3 | 65600 |
| 2025-05-20 15:15:00 | 434.45 | 434.45 | 434.3 | 434.3 | 224000 |
| 2025-05-20 15:14:00 | 434.55 | 434.55 | 434.45 | 434.45 | 136000 |
| 2025-05-20 15:13:00 | 434.5 | 434.55 | 434.5 | 434.55 | 276800 |
| 2025-05-20 15:12:00 | 434.35 | 434.55 | 434.35 | 434.45 | 156800 |
| 2025-05-20 15:11:00 | 434.45 | 434.45 | 434.35 | 434.35 | 100800 |
| 2025-05-20 15:10:00 | 434.45 | 434.45 | 434.35 | 434.45 | 108800 |
| 2025-05-20 15:09:00 | 434.3 | 434.45 | 434.05 | 434.45 | 96000 |
| 2025-05-20 15:08:00 | 434.55 | 434.55 | 434.1 | 434.25 | 132800 |
| 2025-05-20 15:07:00 | 434.4 | 434.55 | 434.4 | 434.55 | 192000 |
| 2025-05-20 15:06:00 | 434.35 | 434.55 | 434.35 | 434.55 | 22400 |
| 2025-05-20 15:05:00 | 434.4 | 434.5 | 434.05 | 434.35 | 116800 |
| 2025-05-20 15:04:00 | 434.4 | 434.4 | 433.85 | 434.35 | 196800 |
| 2025-05-20 15:03:00 | 434.3 | 434.4 | 434.3 | 434.4 | 83200 |
| 2025-05-20 15:02:00 | 434.05 | 434.3 | 434.0 | 434.3 | 40000 |
| 2025-05-20 15:01:00 | 434.15 | 434.15 | 433.75 | 434.05 | 296000 |
| 2025-05-20 15:00:00 | 433.9 | 434.15 | 433.9 | 434.15 | 48000 |
| 2025-05-20 14:59:00 | 433.85 | 433.9 | 433.8 | 433.9 | 52800 |
| 2025-05-20 14:58:00 | 433.7 | 433.9 | 433.65 | 433.85 | 92800 |
| 2025-05-20 14:57:00 | 433.65 | 433.8 | 433.6 | 433.7 | 33600 |
| 2025-05-20 14:56:00 | 433.7 | 433.8 | 433.5 | 433.65 | 92800 |
| 2025-05-20 14:55:00 | 433.4 | 433.7 | 433.4 | 433.7 | 64000 |
| 2025-05-20 14:54:00 | 433.55 | 433.7 | 433.4 | 433.65 | 80000 |
| 2025-05-20 14:53:00 | 433.3 | 433.7 | 433.25 | 433.5 | 68800 |
| 2025-05-20 14:52:00 | 433.5 | 433.5 | 433.25 | 433.3 | 156800 |
| 2025-05-20 14:51:00 | 433.35 | 433.5 | 433.35 | 433.5 | 16000 |
| 2025-05-20 14:50:00 | 433.55 | 433.55 | 433.35 | 433.35 | 20800 |
| 2025-05-20 14:49:00 | 433.4 | 433.6 | 433.4 | 433.55 | 49600 |
| 2025-05-20 14:48:00 | 433.3 | 433.4 | 433.3 | 433.4 | 22400 |
| 2025-05-20 14:47:00 | 433.35 | 433.35 | 433.3 | 433.3 | 16000 |
| 2025-05-20 14:46:00 | 433.15 | 433.35 | 433.15 | 433.35 | 28800 |
| 2025-05-20 14:45:00 | 433.2 | 433.2 | 433.0 | 433.15 | 43200 |
| 2025-05-20 14:44:00 | 433.15 | 433.2 | 433.15 | 433.2 | 24000 |
| 2025-05-20 14:43:00 | 433.25 | 433.25 | 433.15 | 433.15 | 51200 |
| 2025-05-20 14:42:00 | 433.4 | 433.5 | 433.2 | 433.2 | 32000 |
| 2025-05-20 14:41:00 | 433.6 | 433.6 | 433.05 | 433.25 | 65600 |
| 2025-05-20 14:40:00 | 433.85 | 433.85 | 433.55 | 433.55 | 38400 |
| 2025-05-20 14:39:00 | 433.65 | 433.85 | 433.6 | 433.85 | 32000 |
| 2025-05-20 14:38:00 | 433.55 | 433.65 | 433.45 | 433.65 | 22400 |
| 2025-05-20 14:37:00 | 433.7 | 433.9 | 433.5 | 433.55 | 41600 |
| 2025-05-20 14:36:00 | 433.45 | 433.7 | 433.45 | 433.7 | 52800 |
| 2025-05-20 14:35:00 | 433.65 | 433.65 | 433.4 | 433.45 | 36800 |
| 2025-05-20 14:34:00 | 433.6 | 433.65 | 433.3 | 433.65 | 30400 |
| 2025-05-20 14:33:00 | 433.15 | 433.4 | 433.0 | 433.4 | 54400 |
| 2025-05-20 14:32:00 | 433.2 | 433.45 | 433.05 | 433.15 | 35200 |
| 2025-05-20 14:31:00 | 432.6 | 433.4 | 432.6 | 433.2 | 126400 |
| 2025-05-20 14:30:00 | 433.05 | 433.05 | 432.4 | 432.4 | 132800 |
| 2025-05-20 14:29:00 | 433.95 | 433.95 | 433.1 | 433.15 | 190400 |
| 2025-05-20 14:28:00 | 433.95 | 433.95 | 433.95 | 433.95 | 227200 |
| 2025-05-20 14:27:00 | 433.9 | 434.05 | 433.9 | 433.95 | 28800 |
| 2025-05-20 14:26:00 | 434.25 | 434.25 | 433.9 | 434.0 | 20800 |
| 2025-05-20 14:25:00 | 434.15 | 434.35 | 434.05 | 434.25 | 27200 |
| 2025-05-20 14:24:00 | 434.45 | 434.5 | 434.15 | 434.15 | 35200 |
| 2025-05-20 14:23:00 | 434.25 | 434.65 | 434.25 | 434.3 | 40000 |
| 2025-05-20 14:22:00 | 433.95 | 434.3 | 433.95 | 434.2 | 49600 |
| 2025-05-20 14:21:00 | 434.2 | 434.2 | 433.95 | 433.95 | 140800 |
| 2025-05-20 14:20:00 | 434.3 | 434.3 | 434.0 | 434.2 | 30400 |
| 2025-05-20 14:19:00 | 434.4 | 434.4 | 434.3 | 434.3 | 19200 |
| 2025-05-20 14:18:00 | 434.1 | 434.4 | 434.1 | 434.4 | 14400 |
| 2025-05-20 14:17:00 | 434.25 | 434.35 | 434.0 | 434.1 | 91200 |
| 2025-05-20 14:16:00 | 434.4 | 434.65 | 434.25 | 434.25 | 124800 |
| 2025-05-20 14:15:00 | 434.3 | 434.4 | 434.3 | 434.4 | 27200 |
| 2025-05-20 14:14:00 | 434.4 | 434.4 | 434.3 | 434.3 | 68800 |
| 2025-05-20 14:13:00 | 434.4 | 434.4 | 434.4 | 434.4 | 25600 |
| 2025-05-20 14:12:00 | 434.35 | 434.4 | 434.3 | 434.4 | 35200 |
| 2025-05-20 14:11:00 | 434.2 | 434.35 | 434.2 | 434.35 | 12800 |
| 2025-05-20 14:10:00 | 434.4 | 434.4 | 434.15 | 434.2 | 44800 |
| 2025-05-20 14:09:00 | 434.4 | 434.4 | 434.05 | 434.25 | 17600 |
| 2025-05-20 14:08:00 | 434.3 | 434.4 | 434.25 | 434.4 | 33600 |
| 2025-05-20 14:07:00 | 434.15 | 434.35 | 434.15 | 434.3 | 25600 |
| 2025-05-20 14:06:00 | 434.4 | 434.4 | 434.05 | 434.15 | 46400 |
| 2025-05-20 14:05:00 | 434.5 | 434.5 | 434.4 | 434.4 | 24000 |
| 2025-05-20 14:04:00 | 434.25 | 434.5 | 434.25 | 434.5 | 40000 |
| 2025-05-20 14:03:00 | 434.3 | 434.3 | 434.25 | 434.25 | 6400 |
| 2025-05-20 14:02:00 | 434.25 | 434.3 | 434.15 | 434.25 | 14400 |
| 2025-05-20 14:01:00 | 434.25 | 434.3 | 434.2 | 434.25 | 22400 |
| 2025-05-20 14:00:00 | 434.3 | 434.3 | 434.25 | 434.25 | 20800 |
| 2025-05-20 13:59:00 | 434.3 | 434.3 | 434.3 | 434.3 | 4800 |
| 2025-05-20 13:58:00 | 434.55 | 434.55 | 434.25 | 434.3 | 78400 |
| 2025-05-20 13:57:00 | 434.6 | 434.6 | 434.45 | 434.55 | 24000 |
| 2025-05-20 13:56:00 | 434.6 | 434.65 | 434.6 | 434.6 | 19200 |
| 2025-05-20 13:55:00 | 434.8 | 434.8 | 434.6 | 434.6 | 14400 |
| 2025-05-20 13:54:00 | 434.75 | 434.8 | 434.65 | 434.8 | 11200 |
| 2025-05-20 13:53:00 | 434.55 | 434.85 | 434.55 | 434.8 | 20800 |
| 2025-05-20 13:52:00 | 434.2 | 434.4 | 434.2 | 434.4 | 33600 |
| 2025-05-20 13:51:00 | 434.2 | 434.2 | 434.2 | 434.2 | 0 |
| 2025-05-20 13:50:00 | 434.0 | 434.2 | 434.0 | 434.2 | 19200 |