Toll Free: 1800 22 0369 / 1800 103 1369

CLOSE PRICE

ITC Ltd.

BSE

Mar 18, 12:00
292.25 +1.30 (+ 0.45 %)
Volume774208
Prev. Close 290.95
Open Price 291.10
Today's Low / High
291.10
     
294.10
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
251.30
     
322.70

NSE

Mar 18, 12:00
293.75 +2.95 (+ 1.01 %)
Volume 9166882
Prev. Close 290.80
Open Price 292.00
Today's Low / High
291.30
     
294.20
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
252.50
     
322.95

You can view historic prices (Open,High,Low,Close) of the company for the rangeof days.

Market Cap. ( in Cr. ) 359958.49 P/BV 6.85 Book Value ( ) 42.86
52 Week High/Low ( ) 323/253 FV/ML 1/1 P/E(X) 31.94
Book Closure 31/05/2018 EPS ( ) 9.20 Div Yield (%) 1.75

Start Date (dd/mm/yyyy)

End Date (dd/mm/yyyy)

DateOpen ( )High ( )Low ( )Close ( )Traded Value( Cr.)No. Of Trades (Nos.)Traded Quantity (Nos.)
18-03-2019292.00294.20291.30293.75268.531123909166882
15-03-2019295.95296.55289.35290.80624.5411946921395473
14-03-2019295.40296.00290.45295.50296.9713530810113962
13-03-2019295.00297.00294.15294.90326.809788411070294
12-03-2019294.00295.65293.15294.50416.3212995614142103
11-03-2019293.00294.90291.10292.95431.5913269314720968
08-03-2019290.30293.00288.40292.00369.7015979712681454
07-03-2019286.70291.00285.85290.10412.6327671114287507
06-03-2019285.00289.20284.75285.75574.8416899220045621
05-03-2019280.00284.00276.05282.55379.9319534413580306
01-03-2019276.45279.00276.25278.20245.02731258830848
28-02-2019277.30277.30274.25276.051191.6014024643208896
Showing Page : 1 of 2
NSE Prices delayed by 15 minutes... << Prices as on Mar 18, 2019 >>      ABB India 1305.75 [ 0.15% ]    ACC 1548.9 [ 1.11% ]    Ambuja Cements Ltd. 226.45 [ 0.49% ]    Asian Paints Ltd. 1445.6 [ 0.91% ]    Axis Bank Ltd. 751.6 [ 2.24% ]    Bajaj Auto Ltd. 3005.15 [ -0.62% ]    Bank of Baroda 120.55 [ 2.03% ]    Bharti Airtel 330.6 [ -2.10% ]    Bharat Heavy Ele 67.15 [ -0.96% ]    Bharat Petroleum 405.55 [ 2.33% ]    Britannia Ind. 3123.35 [ 1.85% ]    Cairn India Ltd. 285.35 [ 0.81% ]    Cipla 534.5 [ 0.36% ]    Coal India 244.2 [ -0.06% ]    Colgate Palm. 1285.9 [ 1.03% ]    Dabur India 428.4 [ 0.69% ]    DLF Ltd. 197.75 [ 0.15% ]    Dr. Reddy's Labs 2669.45 [ 0.40% ]    GAIL (India) Ltd. 359.85 [ 0.14% ]    Grasim Inds. 818.55 [ -1.36% ]    HCL Technologies 1012 [ -1.68% ]    HDFC 1962.4 [ -0.62% ]    HDFC Bank 2261.45 [ 0.38% ]    Hero MotoCorp 2669.5 [ -2.43% ]    Hindustan Unilever L 1697.55 [ -0.05% ]    Hindalco Indus. 199.55 [ 0.25% ]    ICICI Bank 398.05 [ 0.70% ]    IDFC L 43.55 [ -1.69% ]    Indian Hotels Co 150.75 [ 1.07% ]    IndusInd Bank 1719.1 [ 0.93% ]    Infosys 710.2 [ -1.16% ]    ITC Ltd. 293.75 [ 1.01% ]    Jindal St & Pwr 169.4 [ 1.83% ]    Kotak Mahindra Bank 1343.65 [ 1.40% ]    L&T 1378.9 [ -1.26% ]    Lupin Ltd. 754.2 [ -3.94% ]    Mahi. & Mahi 685.4 [ -1.32% ]    Maruti Suzuki India 6909.1 [ -2.47% ]    MTNL 13.1 [ -0.38% ]    Nestle India 10456.6 [ 1.62% ]    NIIT Ltd. 89.4 [ 0.51% ]    NMDC Ltd. 115.65 [ 0.92% ]    NTPC 158.75 [ 20.53% ]    ONGC 154.65 [ -0.87% ]    Punj. NationlBak 86.65 [ 0.70% ]    Power Grid Corpo 197.05 [ 1.97% ]    Reliance Inds. 1350.05 [ 2.15% ]    SBI 298.95 [ 0.18% ]    Vedanta 173.3 [ -1.37% ]    Shipping Corpn. 36.95 [ 0.27% ]    Sun Pharma. 465.65 [ 0.28% ]    Tata Chemicals 589.75 [ 0.68% ]    Tata Global Beverage 200.25 [ -1.45% ]    Tata Motors Ltd. 182.25 [ 1.25% ]    Tata Steel 525.2 [ 1.89% ]    Tata Power Co. 73.05 [ -1.02% ]    Tata Consultancy 2022.8 [ -0.84% ]    Tech Mahindra Ltd. 788.6 [ -1.34% ]    UltraTech Cement 3970.2 [ 1.38% ]    United Spirits 573.8 [ -1.82% ]    Wipro Ltd 257.6 [ -2.22% ]    Zee Entertainment En 457.35 [ 0.68% ]