ITC LIMITED (itc)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 418.75 | 419.25 | 418.75 | 419.0 | 232000 |
| 2025-07-08 15:28:00 | 418.75 | 418.85 | 418.7 | 418.85 | 68800 |
| 2025-07-08 15:27:00 | 418.75 | 418.85 | 418.75 | 418.75 | 92800 |
| 2025-07-08 15:26:00 | 418.7 | 418.75 | 418.7 | 418.7 | 17600 |
| 2025-07-08 15:25:00 | 418.8 | 418.8 | 418.8 | 418.8 | 131200 |
| 2025-07-08 15:24:00 | 418.65 | 418.7 | 418.65 | 418.7 | 20800 |
| 2025-07-08 15:23:00 | 418.6 | 418.75 | 418.6 | 418.65 | 51200 |
| 2025-07-08 15:22:00 | 418.7 | 418.7 | 418.7 | 418.7 | 27200 |
| 2025-07-08 15:21:00 | 418.65 | 418.7 | 418.6 | 418.7 | 30400 |
| 2025-07-08 15:20:00 | 418.4 | 418.7 | 418.4 | 418.7 | 24000 |
| 2025-07-08 15:19:00 | 418.5 | 418.5 | 418.4 | 418.4 | 16000 |
| 2025-07-08 15:18:00 | 418.55 | 418.55 | 418.5 | 418.5 | 25600 |
| 2025-07-08 15:17:00 | 418.55 | 418.55 | 418.5 | 418.55 | 19200 |
| 2025-07-08 15:16:00 | 418.65 | 418.75 | 418.45 | 418.55 | 48000 |
| 2025-07-08 15:15:00 | 418.65 | 418.75 | 418.65 | 418.75 | 78400 |
| 2025-07-08 15:14:00 | 418.9 | 418.9 | 418.8 | 418.8 | 16000 |
| 2025-07-08 15:13:00 | 418.85 | 418.9 | 418.7 | 418.9 | 32000 |
| 2025-07-08 15:12:00 | 418.8 | 418.85 | 418.8 | 418.85 | 80000 |
| 2025-07-08 15:11:00 | 418.75 | 418.8 | 418.75 | 418.8 | 38400 |
| 2025-07-08 15:10:00 | 418.8 | 418.8 | 418.75 | 418.75 | 72000 |
| 2025-07-08 15:09:00 | 418.8 | 418.8 | 418.65 | 418.65 | 73600 |
| 2025-07-08 15:08:00 | 418.65 | 418.7 | 418.65 | 418.7 | 41600 |
| 2025-07-08 15:07:00 | 418.75 | 418.75 | 418.7 | 418.7 | 11200 |
| 2025-07-08 15:06:00 | 418.6 | 418.8 | 418.6 | 418.8 | 75200 |
| 2025-07-08 15:05:00 | 418.55 | 418.65 | 418.55 | 418.6 | 22400 |
| 2025-07-08 15:04:00 | 418.4 | 418.5 | 418.4 | 418.5 | 20800 |
| 2025-07-08 15:03:00 | 418.4 | 418.55 | 418.4 | 418.4 | 24000 |
| 2025-07-08 15:02:00 | 418.25 | 418.5 | 418.2 | 418.45 | 30400 |
| 2025-07-08 15:01:00 | 418.3 | 418.3 | 418.3 | 418.3 | 28800 |
| 2025-07-08 15:00:00 | 418.1 | 418.2 | 418.1 | 418.2 | 22400 |
| 2025-07-08 14:59:00 | 418.0 | 418.1 | 418.0 | 418.0 | 11200 |
| 2025-07-08 14:58:00 | 418.1 | 418.1 | 418.0 | 418.0 | 11200 |
| 2025-07-08 14:57:00 | 418.15 | 418.15 | 418.0 | 418.0 | 14400 |
| 2025-07-08 14:56:00 | 418.0 | 418.15 | 418.0 | 418.15 | 9600 |
| 2025-07-08 14:55:00 | 418.1 | 418.1 | 418.0 | 418.0 | 16000 |
| 2025-07-08 14:54:00 | 417.9 | 418.15 | 417.9 | 418.15 | 16000 |
| 2025-07-08 14:53:00 | 417.75 | 417.75 | 417.75 | 417.75 | 9600 |
| 2025-07-08 14:52:00 | 417.95 | 417.95 | 417.85 | 417.85 | 12800 |
| 2025-07-08 14:51:00 | 418.05 | 418.05 | 417.9 | 417.9 | 8000 |
| 2025-07-08 14:50:00 | 418.0 | 418.0 | 417.9 | 417.9 | 6400 |
| 2025-07-08 14:49:00 | 418.0 | 418.0 | 418.0 | 418.0 | 16000 |
| 2025-07-08 14:48:00 | 417.95 | 418.05 | 417.9 | 417.9 | 14400 |
| 2025-07-08 14:47:00 | 418.1 | 418.1 | 418.05 | 418.05 | 33600 |
| 2025-07-08 14:46:00 | 418.1 | 418.1 | 418.1 | 418.1 | 4800 |
| 2025-07-08 14:45:00 | 418.3 | 418.3 | 418.25 | 418.25 | 4800 |
| 2025-07-08 14:44:00 | 418.25 | 418.25 | 418.2 | 418.2 | 4800 |
| 2025-07-08 14:43:00 | 418.4 | 418.4 | 418.2 | 418.3 | 30400 |
| 2025-07-08 14:42:00 | 418.25 | 418.4 | 418.25 | 418.4 | 14400 |
| 2025-07-08 14:41:00 | 418.35 | 418.35 | 418.3 | 418.3 | 12800 |
| 2025-07-08 14:40:00 | 418.25 | 418.3 | 418.25 | 418.3 | 24000 |
| 2025-07-08 14:39:00 | 418.25 | 418.25 | 418.2 | 418.2 | 8000 |
| 2025-07-08 14:38:00 | 418.3 | 418.3 | 418.3 | 418.3 | 3200 |
| 2025-07-08 14:37:00 | 418.15 | 418.25 | 418.15 | 418.25 | 3200 |
| 2025-07-08 14:36:00 | 418.1 | 418.25 | 418.05 | 418.25 | 30400 |
| 2025-07-08 14:35:00 | 418.2 | 418.3 | 418.05 | 418.05 | 41600 |
| 2025-07-08 14:34:00 | 418.15 | 418.15 | 418.15 | 418.15 | 0 |
| 2025-07-08 14:33:00 | 418.15 | 418.15 | 418.15 | 418.15 | 8000 |
| 2025-07-08 14:32:00 | 418.25 | 418.3 | 418.25 | 418.3 | 4800 |
| 2025-07-08 14:31:00 | 418.4 | 418.4 | 418.25 | 418.25 | 9600 |
| 2025-07-08 14:30:00 | 418.5 | 418.6 | 418.4 | 418.4 | 48000 |
| 2025-07-08 14:29:00 | 418.4 | 418.5 | 418.3 | 418.5 | 76800 |
| 2025-07-08 14:28:00 | 418.3 | 418.35 | 418.3 | 418.35 | 81600 |
| 2025-07-08 14:27:00 | 418.0 | 418.1 | 418.0 | 418.1 | 27200 |
| 2025-07-08 14:26:00 | 418.1 | 418.1 | 418.0 | 418.0 | 20800 |
| 2025-07-08 14:25:00 | 418.05 | 418.05 | 418.05 | 418.05 | 1600 |
| 2025-07-08 14:24:00 | 418.15 | 418.15 | 418.05 | 418.1 | 38400 |
| 2025-07-08 14:23:00 | 418.05 | 418.05 | 417.95 | 417.95 | 14400 |
| 2025-07-08 14:22:00 | 418.2 | 418.2 | 418.15 | 418.15 | 11200 |
| 2025-07-08 14:21:00 | 418.2 | 418.25 | 418.1 | 418.1 | 14400 |
| 2025-07-08 14:20:00 | 418.1 | 418.25 | 418.1 | 418.15 | 4800 |
| 2025-07-08 14:19:00 | 417.9 | 418.2 | 417.9 | 418.2 | 59200 |
| 2025-07-08 14:18:00 | 417.9 | 418.0 | 417.9 | 418.0 | 6400 |
| 2025-07-08 14:17:00 | 417.95 | 418.1 | 417.9 | 417.9 | 35200 |
| 2025-07-08 14:16:00 | 417.75 | 417.95 | 417.75 | 417.95 | 62400 |
| 2025-07-08 14:15:00 | 417.8 | 417.9 | 417.75 | 417.75 | 32000 |
| 2025-07-08 14:14:00 | 417.65 | 417.75 | 417.6 | 417.75 | 12800 |
| 2025-07-08 14:13:00 | 417.5 | 417.6 | 417.5 | 417.6 | 17600 |
| 2025-07-08 14:12:00 | 417.45 | 417.45 | 417.45 | 417.45 | 12800 |
| 2025-07-08 14:11:00 | 417.5 | 417.55 | 417.5 | 417.55 | 27200 |
| 2025-07-08 14:10:00 | 417.55 | 417.55 | 417.55 | 417.55 | 6400 |
| 2025-07-08 14:09:00 | 417.5 | 417.5 | 417.5 | 417.5 | 14400 |
| 2025-07-08 14:08:00 | 417.45 | 417.55 | 417.45 | 417.55 | 8000 |
| 2025-07-08 14:07:00 | 417.5 | 417.5 | 417.5 | 417.5 | 8000 |
| 2025-07-08 14:06:00 | 417.35 | 417.35 | 417.35 | 417.35 | 0 |
| 2025-07-08 14:05:00 | 417.4 | 417.45 | 417.35 | 417.35 | 4800 |
| 2025-07-08 14:04:00 | 417.4 | 417.4 | 417.4 | 417.4 | 9600 |
| 2025-07-08 14:03:00 | 417.35 | 417.35 | 417.35 | 417.35 | 4800 |
| 2025-07-08 14:02:00 | 417.3 | 417.3 | 417.3 | 417.3 | 6400 |
| 2025-07-08 14:01:00 | 417.35 | 417.35 | 417.25 | 417.3 | 9600 |
| 2025-07-08 14:00:00 | 417.3 | 417.35 | 417.3 | 417.35 | 16000 |
| 2025-07-08 13:59:00 | 417.1 | 417.25 | 417.1 | 417.25 | 9600 |
| 2025-07-08 13:58:00 | 417.1 | 417.1 | 417.1 | 417.1 | 9600 |
| 2025-07-08 13:57:00 | 417.1 | 417.1 | 417.1 | 417.1 | 4800 |
| 2025-07-08 13:56:00 | 417.1 | 417.1 | 417.1 | 417.1 | 9600 |
| 2025-07-08 13:55:00 | 417.0 | 417.0 | 417.0 | 417.0 | 8000 |
| 2025-07-08 13:54:00 | 416.95 | 416.95 | 416.9 | 416.9 | 11200 |
| 2025-07-08 13:53:00 | 416.9 | 416.9 | 416.9 | 416.9 | 3200 |
| 2025-07-08 13:52:00 | 416.85 | 416.9 | 416.85 | 416.9 | 9600 |
| 2025-07-08 13:51:00 | 416.85 | 416.85 | 416.85 | 416.85 | 1600 |
| 2025-07-08 13:50:00 | 416.7 | 416.8 | 416.7 | 416.8 | 3200 |