Skip to main content
ITC Hotels Limited (BOM:544325)
India flag India · Delayed Price · Currency is INR
206.00
-1.75 (-0.84%)
At close: Dec 5, 2025

ITC Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025207.45208.50206.20207.75207.750.05%140,179
Dec 3, 2025207.00208.65206.70207.65207.650.07%106,013
Dec 2, 2025209.35210.00206.60207.50207.50-0.65%72,066
Dec 1, 2025206.80210.40206.80208.85208.85-171,210
Nov 28, 2025212.20212.20208.20208.85208.85-1.30%35,481
Nov 27, 2025209.20212.25205.80211.60211.601.15%139,661
Nov 26, 2025206.25210.15206.25209.20209.200.89%41,757
Nov 25, 2025209.05209.25206.55207.35207.35-0.53%60,151
Nov 24, 2025208.95209.75206.00208.45208.45-0.19%137,066
Nov 21, 2025209.15209.80204.20208.85208.85-0.45%184,878
Nov 20, 2025209.50212.25208.75209.80209.800.29%83,628
Nov 19, 2025207.05210.00206.70209.20209.200.92%72,066
Nov 18, 2025209.15210.65206.90207.30207.30-1.26%111,645
Nov 17, 2025209.15213.00208.95209.95209.950.41%157,944
Nov 14, 2025209.85210.00207.95209.10209.10-0.24%58,933
Nov 13, 2025208.00210.00207.25209.60209.600.65%175,326
Nov 12, 2025209.35210.10207.05208.25208.250.29%152,936
Nov 11, 2025205.65208.25204.80207.65207.650.95%139,787
Nov 10, 2025208.55209.70205.30205.70205.70-1.06%94,534
Nov 7, 2025210.55211.10207.60207.90207.90-1.47%262,676
Nov 6, 2025214.60215.05210.50211.00211.00-1.88%185,786
Nov 4, 2025216.50217.50214.70215.05215.05-0.74%85,393
Nov 3, 2025218.00218.20215.75216.65216.65-0.14%112,453
Oct 31, 2025217.35218.90214.70216.95216.95-0.14%139,281
Oct 30, 2025218.65221.00216.85217.25217.25-0.82%300,603
Oct 29, 2025220.45222.10218.60219.05219.05-0.39%107,079
Oct 28, 2025219.80223.30219.40219.90219.90-0.05%197,370
Oct 27, 2025225.65226.65219.60220.00220.00-0.74%718,497
Oct 24, 2025223.70224.70218.00221.65221.650.41%723,733
Oct 23, 2025226.15226.50220.25220.75220.75-1.58%296,763
Oct 21, 2025220.05225.30220.05224.30224.302.12%200,150
Oct 20, 2025219.30221.50217.55219.65219.651.31%70,798
Oct 17, 2025218.00219.30215.60216.80216.80-0.07%72,584
Oct 16, 2025219.75219.75214.70216.95216.95-0.34%153,427
Oct 15, 2025210.00218.40208.30217.70217.703.57%748,410
Oct 14, 2025212.75213.25209.50210.20210.20-1.25%213,128
Oct 13, 2025214.40216.00211.45212.85212.85-1.18%260,148
Oct 10, 2025215.05217.10214.00215.40215.400.54%65,143
Oct 9, 2025215.20215.95213.70214.25214.25-0.30%136,997
Oct 8, 2025218.75218.75213.15214.90214.90-1.76%89,132
Oct 7, 2025215.20219.50214.50218.75218.751.53%102,663
Oct 6, 2025218.40219.90213.00215.45215.45-1.35%139,994
Oct 3, 2025221.40221.45215.00218.40218.40-1.36%207,900
Oct 1, 2025227.45227.45220.65221.40221.40-2.57%165,310
Sep 30, 2025232.80232.80226.35227.25227.25-1.77%129,758
Sep 29, 2025226.15237.80222.85231.35231.353.01%307,178
Sep 26, 2025229.30229.35223.80224.60224.60-1.90%111,758
Sep 25, 2025227.50231.25227.50228.95228.950.35%71,771
Sep 24, 2025236.85236.85227.70228.15228.15-3.73%185,029
Sep 23, 2025235.35239.20235.35237.00237.00-1.00%175,566