ITC LIMITED (itc)
FMCG
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 418.1 | 418.9 | 416.75 | 416.95 | 3382400 |
| 2025-07-07 05:30:00 | 414.2 | 418.9 | 413.5 | 418.15 | 9241600 |
| 2025-07-04 05:30:00 | 415.6 | 415.95 | 413.95 | 414.6 | 6267200 |
| 2025-07-03 05:30:00 | 415.65 | 417.45 | 413.6 | 415.35 | 8484800 |
| 2025-07-02 05:30:00 | 417.9 | 418.4 | 414.0 | 415.5 | 14449600 |
| 2025-07-01 05:30:00 | 419.7 | 420.85 | 417.45 | 417.65 | 10529600 |
| 2025-06-30 05:30:00 | 423.5 | 423.5 | 418.5 | 418.95 | 9873600 |
| 2025-06-27 05:30:00 | 423.5 | 425.5 | 420.85 | 421.5 | 15897600 |
| 2025-06-26 05:30:00 | 416.9 | 420.85 | 415.1 | 420.1 | 23678400 |
| 2025-06-25 05:30:00 | 416.65 | 417.85 | 414.8 | 416.3 | 34217600 |
| 2025-06-24 05:30:00 | 416.65 | 421.05 | 414.35 | 414.95 | 36080000 |
| 2025-06-23 05:30:00 | 417.65 | 417.65 | 412.9 | 415.4 | 27579200 |
| 2025-06-20 05:30:00 | 416.8 | 419.55 | 416.05 | 418.95 | 18782400 |
| 2025-06-19 05:30:00 | 415.2 | 418.15 | 415.0 | 415.95 | 9355200 |
| 2025-06-18 05:30:00 | 416.9 | 418.7 | 415.15 | 416.0 | 8152000 |
| 2025-06-17 05:30:00 | 417.6 | 419.8 | 415.95 | 417.35 | 9516800 |
| 2025-06-16 05:30:00 | 415.0 | 419.4 | 413.4 | 418.5 | 8102400 |
| 2025-06-13 05:30:00 | 415.3 | 420.1 | 414.15 | 414.45 | 14948800 |
| 2025-06-12 05:30:00 | 427.8 | 427.9 | 420.75 | 421.5 | 15481600 |
| 2025-06-11 05:30:00 | 428.7 | 428.7 | 425.95 | 427.0 | 12438400 |
| 2025-06-10 05:30:00 | 424.05 | 429.65 | 424.0 | 427.85 | 17248000 |
| 2025-06-09 05:30:00 | 422.95 | 424.8 | 421.7 | 424.05 | 9646400 |
| 2025-06-06 05:30:00 | 421.5 | 422.9 | 420.2 | 422.2 | 10531200 |
| 2025-06-05 05:30:00 | 419.45 | 423.0 | 418.0 | 421.0 | 11844800 |
| 2025-06-04 05:30:00 | 419.2 | 420.55 | 417.7 | 419.0 | 8342400 |
| 2025-06-03 05:30:00 | 423.5 | 423.5 | 417.5 | 419.35 | 12884800 |
| 2025-06-02 05:30:00 | 423.15 | 423.15 | 416.05 | 421.2 | 15808000 |
| 2025-05-30 05:30:00 | 420.95 | 421.75 | 419.05 | 420.1 | 15275200 |
| 2025-05-29 05:30:00 | 420.9 | 422.4 | 416.15 | 417.8 | 17873600 |
| 2025-05-28 05:30:00 | 418.8 | 423.3 | 414.1 | 420.95 | 45470400 |
| 2025-05-27 05:30:00 | 434.55 | 436.55 | 423.7 | 426.8 | 40472000 |
| 2025-05-26 05:30:00 | 431.15 | 436.25 | 429.5 | 435.45 | 33059200 |
| 2025-05-23 05:30:00 | 426.0 | 432.1 | 421.85 | 429.35 | 67014400 |
| 2025-05-22 05:30:00 | 429.4 | 429.95 | 419.6 | 422.2 | 42056000 |
| 2025-05-21 05:30:00 | 435.1 | 437.1 | 431.1 | 431.85 | 13932800 |
| 2025-05-20 05:30:00 | 435.45 | 440.25 | 432.4 | 434.4 | 17259200 |
| 2025-05-19 05:30:00 | 436.0 | 438.3 | 432.25 | 434.3 | 13496000 |
| 2025-05-16 05:30:00 | 432.9 | 435.45 | 431.7 | 435.0 | 12129600 |
| 2025-05-15 05:30:00 | 430.0 | 434.3 | 425.9 | 431.9 | 20601600 |
| 2025-05-14 05:30:00 | 428.5 | 430.85 | 424.95 | 428.0 | 10747200 |
| 2025-05-13 05:30:00 | 435.7 | 438.25 | 426.3 | 428.0 | 20617600 |
| 2025-05-12 05:30:00 | 427.0 | 436.6 | 427.0 | 435.65 | 16523200 |
| 2025-05-09 05:30:00 | 425.5 | 428.85 | 421.6 | 422.05 | 13806400 |
| 2025-05-08 05:30:00 | 430.9 | 430.9 | 423.0 | 428.8 | 29620800 |
| 2025-05-07 05:30:00 | 433.25 | 434.3 | 429.25 | 430.0 | 15123200 |
| 2025-05-06 05:30:00 | 436.55 | 437.85 | 433.6 | 434.6 | 13416000 |
| 2025-05-05 05:30:00 | 429.5 | 436.65 | 429.2 | 436.0 | 14603200 |
| 2025-05-02 05:30:00 | 425.65 | 431.4 | 423.85 | 428.6 | 15804800 |
| 2025-04-30 05:30:00 | 425.7 | 429.45 | 425.4 | 426.3 | 12392000 |
| 2025-04-29 05:30:00 | 429.35 | 429.85 | 425.5 | 425.9 | 8102400 |
| 2025-04-28 05:30:00 | 432.0 | 432.0 | 426.55 | 429.05 | 10088000 |
| 2025-04-25 05:30:00 | 432.5 | 434.7 | 424.5 | 429.8 | 24736000 |
| 2025-04-24 05:30:00 | 429.2 | 434.85 | 429.1 | 429.9 | 21571200 |
| 2025-04-23 05:30:00 | 433.75 | 434.85 | 428.2 | 430.05 | 36862400 |
| 2025-04-22 05:30:00 | 424.7 | 433.65 | 422.9 | 432.65 | 31966400 |
| 2025-04-21 05:30:00 | 426.2 | 429.6 | 421.75 | 423.05 | 27760000 |
| 2025-04-17 05:30:00 | 423.85 | 427.1 | 421.75 | 426.65 | 16438400 |
| 2025-04-16 05:30:00 | 420.0 | 425.0 | 419.25 | 424.05 | 16774400 |
| 2025-04-15 05:30:00 | 422.0 | 427.0 | 419.7 | 420.55 | 14416000 |
| 2025-04-11 05:30:00 | 418.75 | 422.7 | 417.7 | 421.95 | 15331200 |
| 2025-04-09 05:30:00 | 414.05 | 419.25 | 412.1 | 416.7 | 16841600 |
| 2025-04-08 05:30:00 | 410.0 | 416.25 | 407.75 | 414.1 | 22590400 |
| 2025-04-07 05:30:00 | 390.8 | 409.0 | 390.8 | 406.65 | 24360000 |
| 2025-04-04 05:30:00 | 409.05 | 413.55 | 405.15 | 410.2 | 17073600 |
| 2025-04-03 05:30:00 | 409.8 | 411.15 | 407.8 | 410.2 | 8849600 |
| 2025-04-02 05:30:00 | 410.05 | 411.2 | 408.15 | 410.1 | 8424000 |
| 2025-04-01 05:30:00 | 412.5 | 416.25 | 408.0 | 409.15 | 19832000 |
| 2025-03-28 05:30:00 | 410.6 | 418.3 | 410.1 | 411.45 | 15028800 |
| 2025-03-27 05:30:00 | 410.5 | 412.85 | 408.05 | 411.65 | 24161600 |
| 2025-03-26 05:30:00 | 409.8 | 411.2 | 407.2 | 407.9 | 20376000 |
| 2025-03-25 05:30:00 | 412.95 | 415.0 | 409.2 | 410.05 | 37785600 |
| 2025-03-24 05:30:00 | 406.55 | 413.45 | 405.45 | 411.7 | 29291200 |
| 2025-03-21 05:30:00 | 404.35 | 407.1 | 402.5 | 405.9 | 21883200 |
| 2025-03-20 05:30:00 | 404.85 | 407.4 | 402.6 | 404.25 | 24193600 |
| 2025-03-19 05:30:00 | 411.1 | 411.5 | 403.75 | 404.15 | 14360000 |
| 2025-03-18 05:30:00 | 410.85 | 413.4 | 408.7 | 410.65 | 10297600 |
| 2025-03-17 05:30:00 | 413.3 | 416.6 | 407.2 | 408.85 | 8953600 |
| 2025-03-13 05:30:00 | 412.5 | 414.6 | 409.1 | 412.55 | 8121600 |
| 2025-03-12 05:30:00 | 406.95 | 413.45 | 404.4 | 412.65 | 13540800 |
| 2025-03-11 05:30:00 | 402.7 | 409.6 | 402.7 | 406.7 | 8179200 |
| 2025-03-10 05:30:00 | 404.8 | 408.4 | 402.3 | 406.25 | 9928000 |
| 2025-03-07 05:30:00 | 404.5 | 407.5 | 403.35 | 405.7 | 10496000 |
| 2025-03-06 05:30:00 | 410.75 | 411.3 | 402.6 | 406.75 | 19246400 |
| 2025-03-05 05:30:00 | 396.55 | 415.0 | 396.5 | 408.3 | 23708800 |
| 2025-03-04 05:30:00 | 397.3 | 398.4 | 394.3 | 396.05 | 9406400 |
| 2025-03-03 05:30:00 | 396.85 | 400.6 | 392.2 | 398.85 | 12796800 |
| 2025-02-28 05:30:00 | 402.65 | 404.95 | 394.15 | 396.8 | 15846400 |
| 2025-02-27 05:30:00 | 406.65 | 408.05 | 401.6 | 403.4 | 24142400 |
| 2025-02-25 05:30:00 | 402.2 | 406.5 | 400.15 | 404.5 | 30072000 |
| 2025-02-24 05:30:00 | 398.65 | 404.0 | 398.3 | 402.15 | 27433600 |
| 2025-02-21 05:30:00 | 402.7 | 403.1 | 399.65 | 401.1 | 25724800 |
| 2025-02-20 05:30:00 | 400.1 | 404.25 | 396.5 | 402.35 | 16542400 |
| 2025-02-19 05:30:00 | 404.8 | 409.05 | 404.7 | 406.5 | 8531200 |
| 2025-02-18 05:30:00 | 407.65 | 410.65 | 404.35 | 405.4 | 9648000 |
| 2025-02-17 05:30:00 | 409.35 | 412.45 | 407.8 | 409.6 | 9200000 |
| 2025-02-14 05:30:00 | 411.8 | 416.6 | 408.7 | 411.1 | 14873600 |
| 2025-02-13 05:30:00 | 412.65 | 414.4 | 409.6 | 410.45 | 9110400 |
| 2025-02-12 05:30:00 | 413.45 | 414.2 | 409.45 | 410.9 | 16499200 |
| 2025-02-11 05:30:00 | 423.95 | 425.45 | 412.45 | 413.5 | 17209600 |
| 2025-02-10 05:30:00 | 425.25 | 428.6 | 421.8 | 422.65 | 13454400 |