ITC Hotels Limited (NSE:ITCHOTELS)
India
· Delayed Price · Currency is INR 205.91
-1.81 (-0.87%)
At close: Dec 5, 2025
ITC Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 211.50 | 211.99 | 205.20 | 205.91 | 205.91 | -0.87% | 10,737,290 |
| Dec 4, 2025 | 207.67 | 208.58 | 206.10 | 207.72 | 207.72 | 0.02% | 1,225,163 |
| Dec 3, 2025 | 207.00 | 208.68 | 206.75 | 207.67 | 207.67 | 0.16% | 858,769 |
| Dec 2, 2025 | 208.88 | 210.09 | 206.55 | 207.34 | 207.34 | -0.74% | 1,163,429 |
| Dec 1, 2025 | 208.60 | 210.26 | 207.70 | 208.88 | 208.88 | 0.09% | 1,033,124 |
| Nov 28, 2025 | 211.90 | 211.90 | 208.20 | 208.70 | 208.70 | -1.38% | 1,555,261 |
| Nov 27, 2025 | 208.50 | 212.31 | 205.71 | 211.61 | 211.61 | 1.08% | 3,273,019 |
| Nov 26, 2025 | 207.35 | 210.10 | 206.85 | 209.35 | 209.35 | 0.90% | 1,475,704 |
| Nov 25, 2025 | 209.50 | 209.50 | 206.62 | 207.48 | 207.48 | -0.62% | 1,787,943 |
| Nov 24, 2025 | 209.49 | 209.70 | 206.20 | 208.78 | 208.78 | 0.06% | 1,483,957 |
| Nov 21, 2025 | 209.44 | 209.89 | 203.95 | 208.66 | 208.66 | -0.54% | 1,352,947 |
| Nov 20, 2025 | 209.00 | 212.30 | 208.74 | 209.80 | 209.80 | 0.15% | 3,236,999 |
| Nov 19, 2025 | 207.28 | 210.50 | 206.75 | 209.48 | 209.48 | 1.06% | 1,533,095 |
| Nov 18, 2025 | 209.92 | 210.75 | 206.50 | 207.29 | 207.29 | -1.25% | 1,566,686 |
| Nov 17, 2025 | 209.34 | 212.99 | 208.60 | 209.92 | 209.92 | 0.35% | 1,974,273 |
| Nov 14, 2025 | 209.56 | 210.30 | 208.00 | 209.18 | 209.18 | -0.21% | 1,464,302 |
| Nov 13, 2025 | 207.91 | 210.00 | 207.26 | 209.62 | 209.62 | 0.78% | 1,326,283 |
| Nov 12, 2025 | 208.02 | 209.99 | 207.00 | 208.00 | 208.00 | 0.18% | 1,364,303 |
| Nov 11, 2025 | 205.00 | 208.14 | 204.73 | 207.62 | 207.62 | 0.97% | 1,697,731 |
| Nov 10, 2025 | 209.00 | 209.66 | 205.30 | 205.63 | 205.63 | -1.10% | 2,919,749 |
| Nov 7, 2025 | 210.72 | 210.98 | 207.66 | 207.91 | 207.91 | -1.46% | 2,526,213 |
| Nov 6, 2025 | 214.80 | 215.00 | 210.46 | 210.98 | 210.98 | -1.82% | 2,278,584 |
| Nov 4, 2025 | 216.75 | 217.51 | 214.50 | 214.90 | 214.90 | -0.83% | 1,638,488 |
| Nov 3, 2025 | 218.20 | 218.20 | 215.85 | 216.69 | 216.69 | -0.09% | 1,376,958 |
| Oct 31, 2025 | 218.00 | 218.74 | 214.64 | 216.88 | 216.88 | -0.60% | 4,399,295 |
| Oct 30, 2025 | 219.00 | 221.00 | 217.04 | 218.18 | 218.18 | -0.38% | 2,925,524 |
| Oct 29, 2025 | 221.00 | 222.25 | 218.55 | 219.01 | 219.01 | -0.42% | 2,664,162 |
| Oct 28, 2025 | 220.00 | 223.20 | 219.33 | 219.93 | 219.93 | -0.03% | 2,189,568 |
| Oct 27, 2025 | 224.77 | 226.63 | 219.70 | 220.00 | 220.00 | -0.87% | 5,625,948 |
| Oct 24, 2025 | 222.30 | 224.90 | 218.00 | 221.94 | 221.94 | 0.53% | 7,792,472 |
| Oct 23, 2025 | 226.50 | 226.59 | 220.30 | 220.76 | 220.76 | -1.56% | 2,100,701 |
| Oct 21, 2025 | 221.59 | 225.22 | 220.36 | 224.26 | 224.26 | 2.21% | 2,017,106 |
| Oct 20, 2025 | 218.20 | 221.39 | 217.58 | 219.41 | 219.41 | 1.05% | 1,642,622 |
| Oct 17, 2025 | 217.80 | 219.48 | 215.50 | 217.13 | 217.13 | 0.07% | 1,552,277 |
| Oct 16, 2025 | 218.32 | 219.25 | 214.60 | 216.97 | 216.97 | -0.26% | 1,900,905 |
| Oct 15, 2025 | 210.25 | 218.35 | 208.25 | 217.54 | 217.54 | 3.48% | 4,310,810 |
| Oct 14, 2025 | 213.00 | 213.16 | 209.63 | 210.22 | 210.22 | -1.24% | 2,100,423 |
| Oct 13, 2025 | 215.00 | 215.95 | 211.50 | 212.85 | 212.85 | -1.13% | 2,108,360 |
| Oct 10, 2025 | 215.50 | 217.30 | 213.68 | 215.29 | 215.29 | 0.48% | 1,814,265 |
| Oct 9, 2025 | 215.45 | 215.88 | 213.77 | 214.26 | 214.26 | -0.26% | 1,599,221 |
| Oct 8, 2025 | 218.90 | 218.90 | 213.10 | 214.81 | 214.81 | -1.87% | 2,812,211 |
| Oct 7, 2025 | 214.36 | 219.55 | 214.30 | 218.91 | 218.91 | 1.54% | 2,629,814 |
| Oct 6, 2025 | 218.50 | 219.75 | 212.01 | 215.58 | 215.58 | -1.31% | 3,472,865 |
| Oct 3, 2025 | 221.00 | 221.65 | 215.01 | 218.45 | 218.45 | -1.36% | 5,627,776 |
| Oct 1, 2025 | 227.00 | 227.20 | 220.66 | 221.46 | 221.46 | -2.56% | 3,495,386 |
| Sep 30, 2025 | 232.00 | 232.00 | 226.30 | 227.27 | 227.27 | -1.49% | 2,338,396 |
| Sep 29, 2025 | 228.25 | 237.63 | 222.93 | 230.70 | 230.70 | 2.66% | 10,931,450 |
| 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 |