30 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:53 PM
ITC Ltd.

BSE

  • 280.45 -2.15 (-0.76%)
  • Vol: 897866
  • BSE Code: 500875
  • PREV. CLOSE
    282.60
  • OPEN PRICE
    282.50
  • BID PRICE (QTY.)
    280.45(145)
  • OFFER PRICE (QTY.)
    0.00(0)

NSE

  • 280.30 0.00 (0%)
  • Vol: 9561098
  • NSE Code: ITC
  • PREV. CLOSE
    280.30
  • OPEN PRICE
    281.00
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    280.30(601)

ITC Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
28-Apr-2017285.90285.90278.10278.60595970.00166585554.00
27-Apr-2017291.00292.00283.95285.103005003.00861041425.00
26-Apr-2017281.95292.85281.95290.651943631.00560822562.00
25-Apr-2017277.00282.10274.00281.20512887.00143285284.00
24-Apr-2017276.00277.10271.25276.25729931.00199997280.00
21-Apr-2017281.20281.50272.70274.351116810.00311373862.00
20-Apr-2017279.55281.40278.20279.40402614.00112425455.00
19-Apr-2017280.10281.00277.90279.10351562.0098145673.00
18-Apr-2017281.00283.95278.00278.95494099.00138749962.00
17-Apr-2017277.70282.45275.80279.00420352.00117355355.00
13-Apr-2017281.60282.15278.65279.75310272.0087016884.00
12-Apr-2017282.00285.00279.55281.80620301.00174954824.00
11-Apr-2017273.40282.60272.00282.15875764.00244770114.00
10-Apr-2017273.00274.65272.10273.501430959.00391155880.00
07-Apr-2017273.50274.15271.00272.751625697.00443716472.00
06-Apr-2017278.90278.95273.90274.351116938.00307195239.00
05-Apr-2017282.50283.00277.80278.95381068.00106406623.00
03-Apr-2017281.10283.50278.75281.70409788.00115159146.00
31-Mar-2017282.50282.90278.70280.45897866.00252095972.00
30-Mar-2017283.30284.65280.15282.60481664.00136046365.00