ITC Hotels Limited (NSE:ITCHOTELS)
India
· Delayed Price · Currency is INR 226.75
+2.15 (0.96%)
Last updated: Sep 29, 2025, 10:05 AM IST
ITC Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 229.80 | 229.80 | 223.80 | 224.72 | 224.72 | -1.95% | 2,218,633 |
| Sep 25, 2025 | 227.64 | 231.36 | 227.64 | 229.20 | 229.20 | 0.42% | 1,801,992 |
| Sep 24, 2025 | 237.00 | 237.00 | 227.63 | 228.25 | 228.25 | -3.73% | 3,699,091 |
| Sep 23, 2025 | 239.20 | 239.21 | 236.05 | 237.10 | 237.10 | -0.88% | 1,445,862 |
| Sep 22, 2025 | 237.30 | 240.20 | 235.25 | 239.21 | 239.21 | 1.04% | 1,726,574 |
| Sep 19, 2025 | 241.50 | 243.11 | 236.00 | 236.74 | 236.74 | -1.94% | 6,367,844 |
| Sep 18, 2025 | 243.00 | 243.30 | 240.65 | 241.43 | 241.43 | -0.32% | 1,839,883 |
| Sep 17, 2025 | 246.00 | 246.00 | 240.21 | 242.20 | 242.20 | -1.18% | 3,023,866 |
| Sep 16, 2025 | 244.60 | 246.00 | 243.37 | 245.09 | 245.09 | 0.58% | 1,404,595 |
| Sep 15, 2025 | 247.99 | 248.00 | 243.06 | 243.68 | 243.68 | -1.58% | 1,906,751 |
| Sep 12, 2025 | 247.95 | 251.23 | 246.82 | 247.59 | 247.59 | 0.32% | 2,732,556 |
| Sep 11, 2025 | 246.80 | 248.70 | 245.20 | 246.79 | 246.79 | 0.19% | 1,764,686 |
| Sep 10, 2025 | 245.90 | 248.55 | 244.53 | 246.31 | 246.31 | 0.84% | 1,875,811 |
| Sep 9, 2025 | 242.18 | 244.87 | 240.81 | 244.26 | 244.26 | 1.67% | 1,883,430 |
| Sep 8, 2025 | 244.00 | 246.26 | 239.74 | 240.25 | 240.25 | -1.45% | 2,171,070 |
| Sep 5, 2025 | 243.90 | 245.64 | 241.50 | 243.79 | 243.79 | 0.38% | 1,365,934 |
| Sep 4, 2025 | 253.40 | 253.67 | 242.00 | 242.87 | 242.87 | -3.10% | 2,219,833 |
| Sep 3, 2025 | 248.70 | 253.40 | 248.00 | 250.65 | 250.65 | 1.13% | 2,842,604 |
| Sep 2, 2025 | 246.00 | 249.99 | 243.40 | 247.86 | 247.86 | 1.42% | 2,913,074 |
| Sep 1, 2025 | 238.42 | 246.95 | 238.08 | 244.39 | 244.39 | 2.50% | 3,244,919 |
| Aug 29, 2025 | 238.43 | 242.44 | 236.42 | 238.42 | 238.42 | - | 2,555,590 |
| Aug 28, 2025 | 240.00 | 240.10 | 235.10 | 238.43 | 238.43 | -0.31% | 2,282,306 |
| Aug 26, 2025 | 242.50 | 242.93 | 237.00 | 239.17 | 239.17 | -1.85% | 2,060,961 |
| Aug 25, 2025 | 242.55 | 245.43 | 240.30 | 243.67 | 243.67 | -0.46% | 2,165,145 |
| Aug 22, 2025 | 248.01 | 248.96 | 244.00 | 244.80 | 244.80 | -2.02% | 1,749,487 |
| Aug 21, 2025 | 247.90 | 251.50 | 245.25 | 249.85 | 249.85 | 1.55% | 3,462,957 |
| Aug 20, 2025 | 234.50 | 249.00 | 233.48 | 246.04 | 246.04 | 5.28% | 7,762,222 |
| Aug 19, 2025 | 233.60 | 237.97 | 231.06 | 233.70 | 233.70 | 0.31% | 3,505,416 |
| Aug 18, 2025 | 231.90 | 235.00 | 228.94 | 232.97 | 232.97 | 1.82% | 3,596,400 |
| Aug 14, 2025 | 228.89 | 229.68 | 227.67 | 228.81 | 228.81 | -0.03% | 1,085,441 |
| Aug 13, 2025 | 228.95 | 230.50 | 226.56 | 228.88 | 228.88 | 0.47% | 1,357,771 |
| Aug 12, 2025 | 229.99 | 232.35 | 226.50 | 227.81 | 227.81 | -0.33% | 1,647,408 |
| Aug 11, 2025 | 232.80 | 233.10 | 228.10 | 228.57 | 228.57 | -2.07% | 1,727,508 |
| Aug 8, 2025 | 234.70 | 240.90 | 232.97 | 233.40 | 233.40 | -0.56% | 2,775,068 |
| Aug 7, 2025 | 230.91 | 235.50 | 229.61 | 234.71 | 234.71 | 1.15% | 1,946,022 |
| Aug 6, 2025 | 232.00 | 235.45 | 229.52 | 232.05 | 232.05 | 0.10% | 3,142,077 |
| Aug 5, 2025 | 229.25 | 232.70 | 229.00 | 231.81 | 231.81 | 1.13% | 2,072,699 |
| Aug 4, 2025 | 225.00 | 231.30 | 222.40 | 229.22 | 229.22 | 2.23% | 3,032,526 |
| Aug 1, 2025 | 231.00 | 232.17 | 223.63 | 224.22 | 224.22 | -2.70% | 3,138,073 |
| Jul 31, 2025 | 232.00 | 236.34 | 230.00 | 230.45 | 230.45 | -1.76% | 2,980,880 |
| Jul 30, 2025 | 234.40 | 239.61 | 233.00 | 234.59 | 234.59 | 0.39% | 2,819,933 |
| Jul 29, 2025 | 234.51 | 238.50 | 232.95 | 233.67 | 233.67 | -0.72% | 2,004,773 |
| Jul 28, 2025 | 240.68 | 243.57 | 234.05 | 235.37 | 235.37 | -2.21% | 2,448,649 |
| Jul 25, 2025 | 246.79 | 246.86 | 240.00 | 240.68 | 240.68 | -2.57% | 2,278,586 |
| Jul 24, 2025 | 243.50 | 249.40 | 242.89 | 247.04 | 247.04 | 1.45% | 3,917,472 |
| Jul 23, 2025 | 248.55 | 250.55 | 243.01 | 243.51 | 243.51 | -1.40% | 3,244,605 |
| Jul 22, 2025 | 252.00 | 255.40 | 245.74 | 246.96 | 246.96 | -1.75% | 4,679,052 |
| Jul 21, 2025 | 255.00 | 261.62 | 249.33 | 251.37 | 251.37 | -1.33% | 9,304,880 |
| Jul 18, 2025 | 242.00 | 256.58 | 241.49 | 254.75 | 254.75 | 5.23% | 19,129,910 |
| Jul 17, 2025 | 242.55 | 245.19 | 233.37 | 242.10 | 242.10 | 1.51% | 16,472,910 |