ITC LIMITED (itc)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 428.9 | 429.05 | 428.75 | 429.0 | 51200 |
| 2025-04-25 15:28:00 | 429.25 | 429.25 | 428.55 | 428.85 | 126400 |
| 2025-04-25 15:27:00 | 429.0 | 429.25 | 428.6 | 429.0 | 81600 |
| 2025-04-25 15:26:00 | 429.0 | 429.35 | 428.9 | 429.0 | 94400 |
| 2025-04-25 15:25:00 | 429.15 | 429.2 | 428.85 | 428.95 | 112000 |
| 2025-04-25 15:24:00 | 429.65 | 429.65 | 428.9 | 429.05 | 150400 |
| 2025-04-25 15:23:00 | 429.75 | 429.75 | 429.15 | 429.6 | 67200 |
| 2025-04-25 15:22:00 | 429.15 | 429.8 | 429.05 | 429.6 | 116800 |
| 2025-04-25 15:21:00 | 430.0 | 430.0 | 429.05 | 429.05 | 72000 |
| 2025-04-25 15:20:00 | 431.25 | 431.25 | 430.0 | 430.0 | 92800 |
| 2025-04-25 15:19:00 | 431.15 | 431.25 | 430.95 | 431.25 | 142400 |
| 2025-04-25 15:18:00 | 431.1 | 431.2 | 430.85 | 431.15 | 97600 |
| 2025-04-25 15:17:00 | 430.9 | 431.15 | 430.65 | 431.1 | 124800 |
| 2025-04-25 15:16:00 | 430.95 | 431.05 | 430.75 | 430.75 | 142400 |
| 2025-04-25 15:15:00 | 430.6 | 430.95 | 430.45 | 430.8 | 152000 |
| 2025-04-25 15:14:00 | 430.35 | 430.65 | 430.15 | 430.5 | 112000 |
| 2025-04-25 15:13:00 | 430.3 | 430.3 | 430.05 | 430.3 | 102400 |
| 2025-04-25 15:12:00 | 430.2 | 430.4 | 430.05 | 430.1 | 156800 |
| 2025-04-25 15:11:00 | 430.0 | 430.5 | 430.0 | 430.2 | 132800 |
| 2025-04-25 15:10:00 | 429.75 | 430.0 | 429.75 | 430.0 | 84800 |
| 2025-04-25 15:09:00 | 429.55 | 429.9 | 429.55 | 429.75 | 76800 |
| 2025-04-25 15:08:00 | 429.55 | 429.65 | 429.55 | 429.55 | 56000 |
| 2025-04-25 15:07:00 | 429.8 | 429.85 | 429.55 | 429.55 | 73600 |
| 2025-04-25 15:06:00 | 429.75 | 429.8 | 429.55 | 429.8 | 107200 |
| 2025-04-25 15:05:00 | 429.55 | 429.8 | 429.4 | 429.65 | 81600 |
| 2025-04-25 15:04:00 | 428.95 | 429.75 | 428.95 | 429.7 | 163200 |
| 2025-04-25 15:03:00 | 428.55 | 428.95 | 428.55 | 428.95 | 49600 |
| 2025-04-25 15:02:00 | 428.5 | 428.55 | 428.4 | 428.55 | 140800 |
| 2025-04-25 15:01:00 | 428.45 | 428.55 | 428.45 | 428.5 | 94400 |
| 2025-04-25 15:00:00 | 428.5 | 428.6 | 428.45 | 428.45 | 128000 |
| 2025-04-25 14:59:00 | 428.5 | 428.6 | 428.4 | 428.45 | 113600 |
| 2025-04-25 14:58:00 | 429.0 | 429.0 | 428.35 | 428.5 | 152000 |
| 2025-04-25 14:57:00 | 428.7 | 429.0 | 428.4 | 429.0 | 115200 |
| 2025-04-25 14:56:00 | 429.0 | 429.1 | 428.65 | 428.7 | 86400 |
| 2025-04-25 14:55:00 | 429.05 | 429.15 | 428.6 | 428.95 | 121600 |
| 2025-04-25 14:54:00 | 429.05 | 429.15 | 428.6 | 429.0 | 136000 |
| 2025-04-25 14:53:00 | 428.75 | 429.55 | 428.75 | 429.05 | 180800 |
| 2025-04-25 14:52:00 | 428.15 | 428.85 | 428.05 | 428.85 | 102400 |
| 2025-04-25 14:51:00 | 428.1 | 428.2 | 427.95 | 428.15 | 72000 |
| 2025-04-25 14:50:00 | 428.6 | 428.6 | 427.95 | 428.0 | 123200 |
| 2025-04-25 14:49:00 | 428.15 | 428.85 | 428.0 | 428.5 | 296000 |
| 2025-04-25 14:48:00 | 428.15 | 428.15 | 428.0 | 428.05 | 80000 |
| 2025-04-25 14:47:00 | 428.1 | 428.15 | 427.95 | 428.15 | 73600 |
| 2025-04-25 14:46:00 | 428.05 | 428.15 | 427.85 | 428.15 | 105600 |
| 2025-04-25 14:45:00 | 428.15 | 428.25 | 428.0 | 428.15 | 96000 |
| 2025-04-25 14:44:00 | 427.95 | 428.35 | 427.9 | 428.1 | 115200 |
| 2025-04-25 14:43:00 | 427.7 | 427.9 | 427.45 | 427.9 | 209600 |
| 2025-04-25 14:42:00 | 427.75 | 427.95 | 427.45 | 427.8 | 158400 |
| 2025-04-25 14:41:00 | 428.0 | 428.0 | 427.85 | 427.9 | 97600 |
| 2025-04-25 14:40:00 | 427.8 | 428.0 | 427.75 | 427.95 | 67200 |
| 2025-04-25 14:39:00 | 427.6 | 428.15 | 427.6 | 427.75 | 190400 |
| 2025-04-25 14:38:00 | 427.5 | 427.8 | 427.5 | 427.6 | 104000 |
| 2025-04-25 14:37:00 | 427.5 | 427.8 | 427.45 | 427.5 | 244800 |
| 2025-04-25 14:36:00 | 427.95 | 428.35 | 427.95 | 428.1 | 110400 |
| 2025-04-25 14:35:00 | 427.5 | 428.0 | 427.45 | 428.0 | 92800 |
| 2025-04-25 14:34:00 | 427.55 | 427.7 | 427.45 | 427.55 | 96000 |
| 2025-04-25 14:33:00 | 427.5 | 427.7 | 427.3 | 427.4 | 148800 |
| 2025-04-25 14:32:00 | 427.45 | 427.65 | 427.35 | 427.5 | 100800 |
| 2025-04-25 14:31:00 | 427.5 | 427.65 | 427.45 | 427.6 | 99200 |
| 2025-04-25 14:30:00 | 427.45 | 427.7 | 427.35 | 427.65 | 99200 |
| 2025-04-25 14:29:00 | 427.6 | 427.95 | 427.45 | 427.5 | 153600 |
| 2025-04-25 14:28:00 | 427.0 | 427.6 | 426.95 | 427.4 | 112000 |
| 2025-04-25 14:27:00 | 427.0 | 427.1 | 426.9 | 427.1 | 43200 |
| 2025-04-25 14:26:00 | 426.85 | 427.15 | 426.85 | 427.15 | 35200 |
| 2025-04-25 14:25:00 | 427.0 | 427.0 | 426.85 | 426.85 | 19200 |
| 2025-04-25 14:24:00 | 426.8 | 427.0 | 426.8 | 426.9 | 30400 |
| 2025-04-25 14:23:00 | 426.8 | 427.0 | 426.8 | 427.0 | 35200 |
| 2025-04-25 14:22:00 | 426.75 | 426.95 | 426.75 | 426.8 | 9600 |
| 2025-04-25 14:21:00 | 426.85 | 426.85 | 426.75 | 426.75 | 16000 |
| 2025-04-25 14:20:00 | 426.9 | 427.0 | 426.8 | 427.0 | 12800 |
| 2025-04-25 14:19:00 | 426.95 | 426.95 | 426.9 | 426.9 | 8000 |
| 2025-04-25 14:18:00 | 426.9 | 426.95 | 426.8 | 426.95 | 6400 |
| 2025-04-25 14:17:00 | 427.0 | 427.0 | 426.85 | 426.9 | 25600 |
| 2025-04-25 14:16:00 | 426.95 | 427.05 | 426.85 | 426.95 | 30400 |
| 2025-04-25 14:15:00 | 426.55 | 427.1 | 426.55 | 426.95 | 36800 |
| 2025-04-25 14:14:00 | 426.95 | 427.0 | 426.55 | 426.55 | 28800 |
| 2025-04-25 14:13:00 | 426.6 | 426.85 | 426.6 | 426.85 | 27200 |
| 2025-04-25 14:12:00 | 426.7 | 426.8 | 426.35 | 426.6 | 19200 |
| 2025-04-25 14:11:00 | 426.8 | 426.8 | 426.7 | 426.7 | 6400 |
| 2025-04-25 14:10:00 | 426.45 | 426.95 | 426.35 | 426.75 | 44800 |
| 2025-04-25 14:09:00 | 426.9 | 426.9 | 426.5 | 426.5 | 12800 |
| 2025-04-25 14:08:00 | 426.75 | 427.0 | 426.7 | 426.75 | 17600 |
| 2025-04-25 14:07:00 | 426.95 | 426.95 | 426.7 | 426.75 | 19200 |
| 2025-04-25 14:06:00 | 427.0 | 427.0 | 426.75 | 426.75 | 27200 |
| 2025-04-25 14:05:00 | 426.95 | 427.1 | 426.85 | 427.0 | 70400 |
| 2025-04-25 14:04:00 | 426.8 | 426.8 | 426.65 | 426.7 | 9600 |
| 2025-04-25 14:03:00 | 426.95 | 426.95 | 426.8 | 426.8 | 16000 |
| 2025-04-25 14:02:00 | 427.15 | 427.15 | 426.95 | 427.05 | 59200 |
| 2025-04-25 14:01:00 | 427.2 | 427.5 | 427.1 | 427.15 | 110400 |
| 2025-04-25 14:00:00 | 427.0 | 427.2 | 426.85 | 427.2 | 75200 |
| 2025-04-25 13:59:00 | 427.05 | 427.2 | 427.0 | 427.0 | 25600 |
| 2025-04-25 13:58:00 | 427.05 | 427.3 | 427.0 | 427.05 | 44800 |
| 2025-04-25 13:57:00 | 427.55 | 427.55 | 427.0 | 427.0 | 124800 |
| 2025-04-25 13:56:00 | 427.05 | 427.4 | 427.05 | 427.4 | 38400 |
| 2025-04-25 13:55:00 | 427.05 | 427.25 | 427.05 | 427.25 | 19200 |
| 2025-04-25 13:54:00 | 427.1 | 427.25 | 427.05 | 427.2 | 44800 |
| 2025-04-25 13:53:00 | 427.05 | 427.25 | 427.0 | 427.15 | 108800 |
| 2025-04-25 13:52:00 | 427.45 | 427.45 | 427.0 | 427.05 | 121600 |
| 2025-04-25 13:51:00 | 428.0 | 428.1 | 427.45 | 427.45 | 24000 |
| 2025-04-25 13:50:00 | 427.15 | 428.05 | 427.05 | 428.0 | 176000 |