ITC share price history

NSE: ITCBSE: 500875Diversified FMCGLarge Cap

ITC Limited · Face value ₹1 · Listed Dec 1970 on BSE, Aug 1995 on NSE

₹259.50₹0.50 (0.19%)BSE ₹259.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹260.00.

28 Oct: open ₹257.10, high ₹259.50, low ₹252.80

52-week range of traded prices to 28 Oct 2026

₹252.80Low, 28 Oct 2026₹426.40High, 31 Oct 2025

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹3,25,167 Cr17th largest listed
P/E: 16.39
P/B: 4.48
Dividend yield: 5.59%
ROE: 27.8%
ROCE: 31.9%
Debt to equity: 0.03
Volume, NSE: 1,51,60,02542.2% delivered

ITC share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

ITC's share price is on record from 2 Jan 2007, when it closed at ₹59.00, to 28 Oct 2026. Its highest close was ₹522.75 on 26 Sep 2024 and its lowest ₹46.95 on 20 Mar 2007, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	259.50	−35.6%	363.85	255.00	402.70	402.70	252.80	4,27,34,59,463
2025Demerger	403.00	−16.7%	489.05	394.85	486.00	491.00	390.15	3,78,19,44,746
2024	483.65	+4.7%	522.75	403.35	463.50	528.50	399.35	3,77,08,44,868
2023	462.10	+39.4%	492.15	327.00	330.90	499.70	326.00	2,76,60,19,509
2022	331.55	+52.1%	360.70	208.50	218.05	361.45	207.00	4,17,47,68,998
2021	218.05	+4.3%	262.55	199.60	209.90	265.30	199.10	7,05,73,46,908
2020	209.00	−12.1%	243.25	147.25	238.60	243.90	134.60	7,07,60,90,739
2019	237.70	−15.6%	307.20	235.60	282.20	310.00	234.05	3,17,53,56,310
2018	281.65	+7.0%	319.85	255.50	263.25	322.95	252.50	2,85,59,39,226
2017	263.25	+8.9%	342.50	240.95	242.00	367.70	238.60	2,91,27,69,032
2016	241.65	+10.6%	264.90	190.80	218.40	265.90	178.67	2,69,34,58,344
2015	218.53	−11.1%	266.47	198.03	245.07	273.30	196.00	2,82,91,73,630
2014	245.80	+14.6%	265.20	207.90	214.87	266.87	206.90	2,37,91,96,427
2013	214.57	+12.2%	250.53	182.27	191.57	253.33	181.40	2,70,76,85,894
2012	191.20	+42.5%	203.97	132.43	134.57	204.33	131.33	2,39,96,74,586
2011	134.20	+15.3%	143.67	100.43	117.30	144.13	99.33	2,71,40,50,788
2010	116.43	+39.3%	119.50	77.42	84.33	121.20	76.27	2,68,84,97,727
2009	83.60	+46.1%	89.63	52.78	57.43	90.33	52.00	3,85,07,90,100
2008	57.23	−18.0%	77.10	49.67	70.67	79.80	44.02	4,29,74,72,958
2007	69.82	–	69.82	46.95	58.83	71.57	43.33	4,22,60,20,446

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 6 Jan 2025 reinvested, the change in 2025 is −11.9%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	259.50	−1.2%	262.70	269.80	252.80	42,90,56,011
Sep 2026	262.75	+2.8%	261.50	271.05	257.70	26,01,33,281
Aug 2026	255.50	−9.1%	284.45	292.55	255.50	29,71,38,234
Jul 2026	281.00	−2.1%	287.85	291.60	275.00	34,69,97,893
Jun 2026	286.95	0.0%	287.80	294.55	275.05	30,68,41,664
May 2026	286.90	−8.9%	317.90	317.90	285.90	38,51,78,787
Apr 2026	314.90	+9.5%	293.00	317.50	288.40	38,64,87,487
Mar 2026	287.70	−8.3%	307.00	315.75	287.00	47,82,75,358
Feb 2026	313.60	−2.7%	324.60	334.25	302.00	45,81,61,139
Jan 2026	322.15	−20.1%	402.70	402.70	316.45	92,51,89,609
Dec 2025	403.00	−0.3%	402.80	409.50	398.20	18,74,93,824
Nov 2025	404.25	−3.8%	419.95	421.65	400.10	21,56,53,347
Oct 2025	420.35	+4.7%	402.35	426.40	396.20	30,51,83,093
Sep 2025	401.55	−2.0%	409.75	427.00	398.00	29,49,27,823
Aug 2025	409.75	−0.5%	412.40	422.50	396.25	27,00,06,361
Jul 2025	411.95	−1.1%	417.00	425.90	405.55	21,65,99,539
Jun 2025	416.45	−0.4%	418.30	428.55	411.75	28,22,45,544
May 2025	418.05	−1.8%	424.10	444.20	413.00	73,56,84,946
Apr 2025	425.80	+3.9%	409.80	437.45	390.15	32,76,12,528
Mar 2025	409.75	+3.7%	395.95	416.25	391.20	26,62,11,277
Feb 2025	395.00	−11.7%	448.00	471.50	392.20	31,24,57,108
Jan 2025Demerger	447.50	−7.5%	486.00	491.00	430.10	36,78,69,356
Dec 2024	483.65	+1.4%	476.00	484.65	451.65	30,41,91,684
Nov 2024	476.75	−2.5%	491.00	493.45	455.40	18,11,13,822
Oct 2024	488.80	−5.7%	518.15	519.75	470.00	27,05,09,552
Sep 2024	518.15	+3.2%	504.00	528.50	497.15	25,51,98,871
Aug 2024	501.90	+1.3%	495.95	509.30	479.55	24,94,30,023
Jul 2024	495.35	+16.6%	426.30	510.65	422.55	41,48,08,775
Jun 2024	424.90	−0.4%	434.00	441.65	402.85	35,16,01,711
May 2024	426.45	−2.1%	436.00	446.00	422.35	33,21,18,569
Apr 2024	435.65	+1.7%	429.10	443.30	416.00	26,19,99,483
Mar 2024	428.35	+5.4%	408.90	438.00	399.35	48,72,70,465
Feb 2024	406.30	−8.0%	442.00	447.75	399.40	37,65,22,654
Jan 2024	441.55	−4.4%	463.50	481.45	437.40	28,60,79,259
Dec 2023	462.10	+6.0%	437.90	467.90	437.40	25,47,16,363
Nov 2023	435.80	+1.7%	430.00	444.50	425.50	15,71,64,352
Oct 2023	428.40	−3.6%	441.00	458.20	427.05	18,38,80,361
Sep 2023	444.40	+1.1%	440.00	457.00	436.65	20,57,24,547
Aug 2023	439.70	−5.6%	466.00	468.85	436.10	22,92,61,374
Jul 2023	465.70	+3.1%	451.60	499.70	450.05	28,41,32,632
Jun 2023	451.60	+1.4%	447.00	455.90	433.85	16,49,83,530
May 2023	445.50	+4.7%	426.00	452.00	411.35	28,83,06,148
Apr 2023	425.55	+11.0%	384.00	428.25	378.50	17,13,68,060
Mar 2023	383.50	+1.8%	374.25	393.60	369.65	23,65,08,334
Feb 2023	376.70	+6.9%	353.00	394.00	329.10	37,15,12,774
Jan 2023	352.35	+6.3%	330.90	355.00	326.00	21,84,61,034
Dec 2022	331.55	−2.5%	341.70	347.35	325.35	19,11,76,419
Nov 2022	340.00	−2.5%	349.25	361.45	334.40	25,62,24,566
Oct 2022	348.70	+5.0%	332.90	353.20	323.25	25,05,09,784
Sep 2022	332.20	+3.7%	319.50	349.55	316.00	31,36,34,408
Aug 2022	320.50	+5.8%	304.00	321.40	303.10	24,59,37,302
Jul 2022	303.05	+10.8%	273.50	305.90	271.20	31,67,60,856
Jun 2022	273.50	+1.1%	270.65	275.80	258.55	26,33,57,060
May 2022	270.65	+4.3%	258.00	282.35	249.15	46,23,84,362
Apr 2022	259.55	+3.6%	250.00	273.15	248.80	44,30,42,094
Mar 2022	250.65	+16.1%	214.40	258.00	212.45	69,92,86,936
Feb 2022	215.85	−2.0%	221.00	238.50	207.00	46,62,65,620
Jan 2022	220.20	+1.0%	218.05	227.30	209.55	26,61,89,591
Dec 2021	218.05	−1.4%	222.00	238.95	209.80	45,73,98,165
Nov 2021	221.15	−0.9%	224.15	245.25	220.00	39,46,93,365
Oct 2021	223.20	−5.5%	235.20	265.30	222.30	62,47,92,081
Sep 2021	236.15	+11.8%	211.00	245.80	209.00	70,65,64,938
Aug 2021	211.30	+3.1%	206.45	217.15	204.35	35,58,01,278
Jul 2021	204.95	+1.1%	202.90	215.35	200.90	41,70,75,433
Jun 2021	202.70	−6.4%	218.00	219.40	202.40	56,95,01,634
May 2021	216.60	+6.9%	201.20	217.90	199.10	54,91,22,786
Apr 2021	202.60	−7.3%	220.00	220.60	200.55	37,09,56,773
Mar 2021	218.50	+7.2%	205.45	228.10	201.60	84,17,70,160
Feb 2021	203.85	+0.3%	204.00	239.20	201.80	99,85,27,081
Jan 2021	203.25	−2.8%	209.90	222.00	200.25	77,11,43,214
Dec 2020	209.00	+7.9%	195.00	218.60	192.40	65,09,64,058
Nov 2020	193.65	+17.2%	166.80	197.95	164.45	66,31,28,547
Oct 2020	165.25	−3.8%	174.50	175.20	163.35	52,75,90,539
Sep 2020	171.70	−10.2%	191.10	193.25	166.15	64,63,24,196
Aug 2020	191.10	−1.6%	194.00	207.70	190.00	56,76,55,313
Jul 2020	194.15	−0.3%	194.65	208.50	191.50	60,42,37,503
Jun 2020	194.65	−1.4%	201.00	209.40	180.70	76,42,38,015
May 2020	197.35	+8.4%	181.75	198.00	157.10	55,44,15,202
Apr 2020	182.05	+6.0%	171.70	193.75	164.55	53,57,27,793
Mar 2020	171.70	−13.1%	199.50	203.45	134.60	88,55,24,195
Feb 2020	197.55	−16.0%	236.90	239.25	192.05	45,66,30,864
Jan 2020	235.15	−1.1%	238.60	243.90	230.50	21,96,54,514
Dec 2019	237.70	−3.5%	246.00	247.90	235.00	24,49,38,587
Nov 2019	246.40	−4.4%	259.35	266.30	245.00	22,61,87,745
Oct 2019	257.65	−0.8%	259.10	264.00	241.10	35,17,71,801
Sep 2019	259.85	+5.8%	244.45	260.80	234.05	32,94,45,451
Aug 2019	245.65	−9.1%	270.45	270.70	234.65	23,40,82,476
Jul 2019	270.20	−1.3%	274.40	282.90	264.00	25,99,20,694
Jun 2019	273.85	−1.7%	281.40	282.15	272.50	21,47,73,354
May 2019	278.55	−7.6%	301.10	310.00	277.45	29,15,92,696
Apr 2019	301.35	+1.4%	297.00	310.00	291.70	18,51,43,666
Mar 2019	297.25	+7.7%	276.45	303.00	276.05	24,63,56,876
Feb 2019	276.05	−0.9%	280.65	285.20	268.45	32,78,91,019
Jan 2019	278.65	−1.1%	282.20	297.40	273.60	26,32,51,945
Dec 2018	281.65	−1.5%	287.25	289.50	268.20	18,86,35,478
Nov 2018	285.80	+2.0%	280.00	290.00	273.15	18,35,21,572
Oct 2018	280.10	−5.9%	300.85	302.95	263.65	25,27,22,016
Sep 2018	297.75	−6.9%	322.95	322.95	289.50	23,39,47,297
Aug 2018	319.85	+7.4%	298.05	322.60	296.10	26,35,06,651
Jul 2018	297.70	+11.8%	267.00	307.15	260.05	34,84,66,313
Jun 2018	266.20	−2.0%	271.15	274.60	259.00	19,24,70,283
May 2018	271.65	−3.5%	282.10	289.70	268.75	19,54,57,676
Apr 2018	281.45	+10.2%	257.00	283.85	255.45	20,28,90,294
Mar 2018	255.50	−3.6%	264.20	272.00	252.50	19,83,13,240
Feb 2018	265.05	−2.3%	272.00	290.30	262.15	28,35,90,574
Jan 2018	271.40	+3.1%	263.25	283.30	259.55	31,24,17,832
Dec 2017	263.25	+2.8%	256.95	267.50	250.00	17,77,80,089
Nov 2017	256.05	−3.6%	267.00	271.20	250.40	23,83,10,417
Oct 2017	265.70	+2.9%	262.50	276.00	258.50	18,78,15,640
Sep 2017	258.30	−8.5%	282.20	284.35	256.80	26,64,93,554
Aug 2017	282.25	−1.1%	285.30	289.90	270.10	23,58,42,675
Jul 2017	285.25	−11.9%	346.00	367.70	276.40	46,93,44,768
Jun 2017	323.65	+3.8%	312.00	324.70	299.15	20,41,09,228
May 2017	311.80	+12.2%	280.50	319.85	271.00	27,95,74,996
Apr 2017	278.00	−0.8%	282.80	292.90	270.90	16,16,31,488
Mar 2017	280.30	+6.9%	262.40	288.90	258.15	28,09,22,906
Feb 2017	262.20	+1.6%	260.00	292.15	257.85	22,12,02,730
Jan 2017	258.10	+6.8%	242.00	266.95	238.60	18,97,40,541
Dec 2016	241.65	+3.9%	232.80	242.40	222.00	18,68,37,191
Nov 2016	232.50	−3.8%	242.80	259.65	222.10	28,68,21,262
Oct 2016	241.65	+0.1%	244.20	246.55	233.50	16,40,97,181
Sep 2016	241.35	−7.2%	261.00	265.90	240.50	17,81,63,132
Aug 2016	260.05	+3.0%	252.00	262.00	245.80	17,80,62,475
Jul 2016	252.45	+2.8%	243.30	259.75	242.20	19,64,07,128
Jun 2016	245.60	+4.9%	235.33	247.80	230.43	22,98,38,411
May 2016	234.03	+8.0%	215.50	242.67	204.00	26,94,13,523
Apr 2016	216.63	−1.0%	217.40	225.57	208.33	18,59,05,770
Mar 2016	218.83	+11.0%	203.33	224.13	203.33	35,29,97,963
Feb 2016	197.10	−7.7%	212.43	217.30	178.67	27,43,24,653
Jan 2016	213.47	−2.3%	218.40	219.33	201.73	19,05,89,657
Dec 2015	218.53	−4.3%	230.13	233.17	207.03	23,37,75,224
Nov 2015	228.37	+2.4%	222.00	235.33	218.07	17,92,53,764
Oct 2015	223.10	+1.8%	218.03	239.87	217.87	19,38,78,417
Sep 2015	219.20	+1.1%	215.00	219.90	204.67	19,41,47,900
Aug 2015	216.77	−0.3%	217.33	222.33	202.00	22,98,74,337
Jul 2015	217.33	+3.4%	210.17	218.27	200.00	17,09,62,205
Jun 2015	210.10	−3.7%	217.00	222.50	196.00	22,24,21,220
May 2015	218.07	+1.5%	215.60	223.93	208.50	23,45,35,010
Apr 2015	214.90	−1.1%	217.23	239.07	214.13	22,07,69,828
Mar 2015	217.23	−9.8%	238.67	238.67	210.07	38,64,83,790
Feb 2015	240.90	−2.0%	244.67	273.30	232.33	26,65,28,609
Jan 2015	245.70	0.0%	245.07	248.63	230.73	29,65,43,330
Dec 2014	245.80	+1.5%	241.43	266.87	238.07	23,43,97,370
Nov 2014	242.10	+2.2%	237.93	252.53	232.43	19,57,67,967
Oct 2014	236.80	−4.1%	246.67	246.67	228.97	14,08,82,598
Sep 2014	246.80	+4.2%	238.67	253.27	232.20	19,02,18,491
Aug 2014	236.87	−0.2%	237.33	241.23	227.70	12,72,93,237
Jul 2014	237.37	+9.5%	218.40	243.00	216.00	25,03,82,567
Jun 2014	216.70	−4.9%	228.00	228.73	208.33	27,44,47,479
May 2014	227.83	+0.3%	227.40	258.33	223.03	23,89,63,562
Apr 2014	227.17	−3.4%	235.67	237.33	224.47	16,99,55,813
Mar 2014	235.23	+7.7%	218.53	243.33	217.37	21,59,06,444
Feb 2014	218.43	+0.8%	215.10	221.33	207.60	14,66,97,851
Jan 2014	216.73	+1.0%	214.87	221.57	206.90	19,42,83,051
Dec 2013	214.57	+0.5%	213.97	216.00	205.03	19,75,15,401
Nov 2013	213.60	−4.4%	222.10	222.67	205.17	17,92,15,478
Oct 2013	223.33	−1.6%	226.90	237.40	215.33	20,04,34,202
Sep 2013	226.93	+10.3%	206.67	238.67	195.73	25,09,85,433
Aug 2013	205.80	−9.7%	229.00	232.70	190.13	28,21,79,309
Jul 2013	227.80	+5.3%	216.67	253.33	213.43	23,41,28,670
Jun 2013	216.23	−4.6%	227.10	227.93	207.33	19,63,52,412
May 2013	226.60	+3.4%	218.37	237.27	216.80	22,54,63,743
Apr 2013	219.23	+6.3%	206.00	223.73	187.43	18,98,22,323
Mar 2013	206.30	+5.0%	196.67	206.67	189.73	21,31,32,215
Feb 2013	196.53	−4.2%	205.17	207.27	192.53	23,97,35,367
Jan 2013	205.10	+7.3%	191.57	206.27	181.40	29,87,21,343
Dec 2012	191.20	−3.9%	198.33	204.33	187.67	18,49,34,141
Nov 2012	199.00	+5.6%	188.03	199.97	182.00	13,82,66,619
Oct 2012	188.37	+3.7%	181.00	199.33	146.83	17,56,78,800
Sep 2012	181.60	+1.8%	179.33	181.90	167.40	21,18,42,446
Aug 2012	178.43	+3.7%	171.97	182.17	170.87	15,59,21,060
Jul 2012	172.10	−0.3%	172.77	173.87	163.00	16,64,44,839
Jun 2012	172.60	+12.9%	152.60	173.33	150.00	16,68,63,785
May 2012	152.90	−6.6%	163.70	165.23	149.23	23,02,41,671
Apr 2012	163.67	+8.2%	151.60	168.57	148.83	18,09,11,340
Mar 2012	151.27	+9.3%	138.40	151.93	135.60	32,90,12,363
Feb 2012	138.43	+1.8%	135.57	142.33	131.33	24,13,99,839
Jan 2012	135.97	+1.3%	134.57	140.87	131.73	21,81,57,686
Dec 2011	134.20	+0.3%	136.00	138.67	128.20	19,39,06,035
Nov 2011	133.80	−5.8%	141.00	143.53	126.20	20,78,92,295
Oct 2011	142.10	+7.7%	130.20	144.13	125.73	21,79,17,365
Sep 2011	132.00	−1.0%	137.33	137.67	123.33	22,93,47,293
Aug 2011	133.33	−4.0%	140.00	140.83	126.43	27,96,35,145
Jul 2011	138.90	+2.7%	137.67	140.83	129.53	22,32,60,485
Jun 2011	135.30	+5.0%	130.00	136.00	121.33	19,62,44,324
May 2011	128.90	+0.5%	128.67	129.33	118.37	23,28,99,222
Apr 2011	128.23	+5.6%	121.37	129.87	120.53	20,03,05,776
Mar 2011	121.40	+7.8%	113.87	122.67	110.40	25,67,05,050
Feb 2011	112.67	+3.9%	109.10	113.33	99.33	25,00,58,493
Jan 2011	108.40	−6.9%	117.30	120.67	107.30	22,58,79,308
Dec 2010	116.43	+1.6%	115.00	117.57	109.43	19,76,96,273
Nov 2010	114.60	+0.4%	115.00	119.60	109.33	20,90,31,743
Oct 2010	114.13	−4.0%	119.27	121.20	110.00	25,08,66,093
Sep 2010	118.87	+9.3%	109.50	120.57	107.60	23,57,74,607
Aug 2010	108.77	+5.7%	103.03	110.87	101.03	17,90,80,517
Jul 2010	102.92	+1.1%	101.60	103.97	88.80	20,35,29,573
Jun 2010	101.82	+7.9%	95.13	102.63	91.73	22,64,76,120
May 2010	94.40	+6.5%	87.08	95.90	81.67	25,26,84,246
Apr 2010	88.62	+1.1%	88.00	91.27	86.70	15,81,92,130
Mar 2010	87.68	+13.3%	78.37	90.97	78.33	26,26,99,821
Feb 2010	77.42	−7.2%	83.33	84.95	76.27	25,66,95,501
Jan 2010	83.38	−0.3%	84.33	86.50	80.42	25,57,71,105
Dec 2009	83.60	−2.5%	86.00	86.83	81.07	19,66,26,729
Nov 2009	85.70	+0.9%	84.12	90.33	81.03	25,08,91,542
Oct 2009	84.93	+9.3%	77.57	88.83	76.67	27,91,90,080
Sep 2009	77.68	+0.9%	77.67	79.33	74.13	32,21,92,350
Aug 2009	76.98	−7.3%	84.33	84.33	72.68	26,50,80,897
Jul 2009	83.07	+30.6%	63.43	84.33	62.40	46,45,27,614
Jun 2009	63.58	+3.9%	61.67	70.00	60.17	61,66,10,730
May 2009	61.22	−2.8%	63.37	74.42	59.85	43,73,85,753
Apr 2009	62.97	+2.2%	61.70	64.75	59.17	27,83,39,982
Mar 2009	61.62	+1.0%	60.37	62.93	52.00	28,47,09,807
Feb 2009	61.02	+1.6%	59.37	63.32	58.22	16,27,96,401
Jan 2009	60.03	+4.9%	57.43	60.33	54.00	29,24,38,215
Dec 2008	57.23	−1.1%	57.63	61.48	54.00	27,66,87,255
Nov 2008	57.87	+11.9%	52.55	59.20	51.43	27,59,09,100
Oct 2008	51.72	−17.5%	63.33	66.33	44.02	55,97,75,103
Sep 2008	62.68	−0.3%	62.67	70.00	59.00	31,87,79,292
Aug 2008	62.90	+1.0%	62.35	66.08	59.93	21,98,25,279
Jul 2008	62.27	−0.5%	62.20	66.57	52.22	39,65,12,241
Jun 2008	62.60	−13.8%	73.07	75.00	60.33	33,18,26,220
May 2008	72.58	−1.0%	74.03	77.47	67.18	30,99,75,150
Apr 2008	73.30	+6.6%	69.33	73.60	66.40	25,42,79,577
Mar 2008	68.75	+1.7%	66.10	70.27	60.12	40,53,39,954
Feb 2008	67.58	+3.7%	64.08	71.00	59.67	29,72,88,906
Jan 2008	65.18	−6.6%	70.67	79.80	56.33	65,12,74,881
Dec 2007	69.82	+11.2%	63.63	70.63	61.47	31,33,65,408
Nov 2007	62.78	+5.3%	59.40	71.57	55.00	39,22,83,882
Oct 2007	59.63	−5.7%	63.58	64.30	56.75	33,82,19,589
Sep 2007	63.27	+11.1%	56.88	65.00	56.67	30,62,87,265
Aug 2007	56.93	−0.1%	56.83	58.32	50.58	36,05,72,898
Jul 2007	57.00	+10.5%	51.67	59.97	48.33	48,61,90,755
Jun 2007	51.57	−5.6%	54.20	55.27	48.33	29,30,90,742
May 2007	54.60	+2.3%	53.90	57.33	52.97	25,80,08,382
Apr 2007	53.35	+5.9%	50.40	54.67	48.68	29,30,13,081
Mar 2007	50.38	−12.0%	57.57	58.33	43.33	59,22,74,973
Feb 2007	57.23	−1.7%	57.70	60.00	51.70	28,04,68,125
Jan 2007	58.20	–	58.83	60.33	53.37	31,22,45,346

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 6 Jan 2025 reinvested, the change in Jan 2025 is −2.2%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	257.10	259.50	252.80	259.50	255.46	1,51,60,025	42.2%
27 Oct 2026	259.40	260.15	255.40	260.00	258.29	2,76,59,894	63.7%
26 Oct 2026	257.90	260.50	254.30	260.50	257.93	1,50,94,338	49.3%
23 Oct 2026	258.90	260.30	254.80	257.90	257.12	1,75,60,075	54.5%
22 Oct 2026	260.00	261.00	256.35	258.90	258.57	1,53,06,749	55.2%
21 Oct 2026	261.00	264.85	260.15	262.00	262.42	2,10,00,241	64.7%
19 Oct 2026	262.70	263.90	259.95	260.80	261.40	1,15,28,925	53.2%
16 Oct 2026	264.00	264.85	261.15	263.50	262.43	1,29,94,056	62.3%
15 Oct 2026	261.65	265.45	261.60	263.90	264.29	2,27,84,367	64.8%
14 Oct 2026	261.00	263.00	259.95	261.50	261.46	1,92,99,265	60.6%
13 Oct 2026	259.00	261.85	257.20	261.00	259.74	1,34,35,481	53.2%
12 Oct 2026	267.20	267.40	256.95	257.90	259.56	1,48,95,734	47.8%
9 Oct 2026	255.45	268.05	255.10	266.00	264.00	3,10,30,528	46.7%
8 Oct 2026	264.00	264.65	253.15	255.00	256.96	5,36,80,318	41.2%
7 Oct 2026	265.70	267.15	262.45	265.70	265.08	5,00,25,295	59.6%
6 Oct 2026	269.00	269.40	263.95	266.70	265.91	2,21,32,738	57.1%
5 Oct 2026	260.95	269.80	259.00	268.90	264.07	4,90,20,716	62.2%
1 Oct 2026	262.70	262.70	254.65	255.90	257.22	1,64,47,266	60.2%
30 Sep 2026	265.00	266.90	261.40	262.75	264.50	1,40,79,098	64.4%
29 Sep 2026	265.45	266.75	263.30	265.10	264.99	1,44,19,948	69.6%
28 Sep 2026	269.00	269.30	265.00	265.20	266.26	78,63,377	60.8%
25 Sep 2026	268.10	269.00	266.30	269.00	267.90	62,40,148	56.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.ITC bonus and split history

Ex-date	Event	Price factor	What happened
6 Jan 2025	Demerger	0.9460	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
1 Jul 2016	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
3 Aug 2010	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.