Nifty  22461.00  58.60  (0.26%)

Sensex  74161.17  308.23  (0.42%)

USDINR  83.37  0.06  (0.07%)

Historical Price

hr-line

ITC Ltd

  • NSE : ITC
  • BSE : 500875
  • ISIN CODE : INE154A01025
  • Industry : Cigarettes
Particulars High(₹) Low(₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2024 439.00 399.30 428.55 30.45 26.32 28.61 535,032.74
Feb 2024 447.80 399.50 406.50 30.21 26.31 27.13 507,371.76
Jan 2024 481.40 437.25 441.45 32.49 29.13 29.46 550,890.53
Share Prices Of 2023
Dec 2023 468.00 437.55 462.35 31.60 28.38 30.84 576,809.77
Nov 2023 444.40 425.60 435.60 30.03 28.22 29.05 543,322.74
Oct 2023 458.00 427.15 428.55 30.98 28.13 28.58 534,463.97
Sep 2023 456.95 436.65 444.40 30.71 29.06 29.63 554,207.44
Aug 2023 468.75 436.10 439.65 31.50 28.84 29.32 548,253.98
Jul 2023 499.60 446.05 465.60 35.31 28.59 31.02 580,220.10
Jun 2023 455.90 432.95 451.65 30.46 28.41 30.04 561,828.55
May 2023 452.00 411.50 445.30 30.49 26.80 29.59 553,419.63
Apr 2023 428.00 378.60 425.15 28.63 25.14 28.25 528,377.17
Mar 2023 393.40 369.70 383.45 26.50 24.16 25.48 476,552.34
Feb 2023 394.00 329.00 376.80 33.13 24.76 31.17 468,000.35
Jan 2023 354.65 325.85 352.25 29.52 26.84 29.13 437,283.68
Share Prices Of 2022
Dec 2022 347.25 325.35 331.65 28.87 26.16 27.42 411,654.23
Nov 2022 361.90 334.35 340.05 30.36 27.40 28.11 422,012.94
Oct 2022 354.00 323.25 348.10 29.96 26.61 28.76 431,778.62
Sep 2022 349.50 316.00 332.00 29.14 25.96 27.42 411,652.73
Aug 2022 321.40 303.15 320.30 26.62 24.64 26.44 396,944.26
Jul 2022 305.90 271.30 302.95 25.46 21.27 24.97 374,903.21
Jun 2022 275.70 258.05 273.45 22.72 20.75 22.47 337,381.02
May 2022 282.30 249.20 270.60 23.37 20.15 22.21 333,467.31
Apr 2022 273.10 248.80 259.35 22.90 20.02 21.29 319,603.64
Mar 2022 258.00 212.75 250.80 21.24 17.26 20.59 309,067.26
Feb 2022 238.50 207.00 215.75 22.90 19.39 20.33 265,863.04
Jan 2022 227.30 209.60 220.10 22.05 19.33 20.74 271,223.43
Share Prices Of 2021
Dec 2021 239.65 209.85 218.00 23.06 19.55 20.55 268,633.51
Nov 2021 245.25 220.05 221.30 23.67 20.62 20.86 272,694.23
Oct 2021 265.30 222.25 223.30 25.27 20.85 21.04 275,141.38
Sep 2021 245.80 209.00 235.95 23.39 19.66 22.23 290,698.10
Aug 2021 217.15 204.50 211.25 20.77 19.24 19.90 260,166.66
Jul 2021 215.80 200.85 205.00 20.77 18.86 19.30 252,348.03
Jun 2021 219.35 202.45 202.75 21.05 18.86 19.09 249,561.82
May 2021 217.95 199.10 216.60 20.65 18.70 20.39 266,609.57
Apr 2021 220.55 200.75 202.70 20.81 18.43 19.08 249,500.27
Mar 2021 228.10 201.60 218.50 22.05 18.62 20.57 268,948.25
Feb 2021 239.15 200.20 204.05 20.11 15.46 16.44 251,142.08
Jan 2021 221.95 200.30 203.25 18.07 16.03 16.37 250,106.48
Share Prices Of 2020
Dec 2020 218.50 192.40 209.00 17.81 15.33 16.83 257,176.89
Nov 2020 198.00 164.40 193.70 16.30 13.06 15.60 238,348.56
Oct 2020 175.20 163.40 165.25 14.36 13.12 13.31 203,340.73
Sep 2020 193.20 166.15 171.75 15.68 13.34 13.83 211,339.00
Aug 2020 207.60 190.30 191.25 17.04 15.25 15.40 235,327.96
Jul 2020 208.45 191.55 194.10 16.86 15.36 15.63 238,784.07
Jun 2020 209.25 180.70 194.60 18.06 14.49 15.66 239,206.82
May 2020 198.00 157.10 197.45 15.97 12.54 15.88 242,710.11
Apr 2020 193.65 164.55 182.15 15.92 13.09 14.65 223,902.99
Mar 2020 203.35 134.95 172.00 17.01 9.03 13.84 211,426.38
Feb 2020 239.25 190.60 197.60 25.67 18.04 19.39 242,894.49
Jan 2020 243.80 230.50 235.25 24.23 22.59 23.08 289,163.46