For Enquiry : +(91) 9923599971

ITC Limited

DATE OPEN HIGH LOW CLOSE VOLUME
19-10-2018 285.0000 291.5500 284.7500 289.4500 8032118
17-10-2018 283.9000 291.6500 281.5500 286.4500 15307324
16-10-2018 283.0000 283.7500 276.3500 282.6500 11867994
15-10-2018 278.9500 283.6000 276.0000 282.5000 17933322
12-10-2018 267.5000 277.6500 267.3000 275.2000 13425871
11-10-2018 265.0000 269.3000 263.6500 265.2000 10609934
10-10-2018 269.9000 271.1500 267.2000 270.1000 11479650
09-10-2018 275.5000 275.5000 267.7500 268.5000 10540674
08-10-2018 279.0000 279.4000 269.1500 273.2000 16430487
05-10-2018 285.5000 286.0000 275.1000 276.5000 17622969
04-10-2018 293.8500 295.7000 285.1500 287.1000 8105763
03-10-2018 297.0000 300.0000 294.6500 295.2000 7570160
01-10-2018 300.8500 302.9500 293.4000 297.1000 9025533
28-09-2018 295.0000 300.0000 291.8000 297.7500 24606864
27-09-2018 293.5000 295.1000 289.5000 293.3000 12084852
26-09-2018 303.0000 303.0000 289.7500 293.1500 19891787
25-09-2018 296.9000 302.3500 292.3500 301.1500 13273933
24-09-2018 305.0000 306.3500 292.5000 297.9500 14452668
21-09-2018 300.4000 306.6000 300.4000 303.9500 16337218
19-09-2018 304.5000 305.6500 298.0000 299.6500 6150336
18-09-2018 302.2000 304.9000 299.3000 303.2500 8199623
17-09-2018 305.0000 306.1000 301.5000 302.0000 5825628
14-09-2018 307.0000 308.6500 305.0500 307.1500 12823479
12-09-2018 297.7500 307.6000 295.4000 306.8000 19423600
11-09-2018 306.6500 306.7500 295.5500 297.2000 26006624
10-09-2018 310.2000 310.7500 305.5500 306.5500 9635849
07-09-2018 311.6000 313.2000 308.1000 310.4500 7188478
06-09-2018 311.4000 311.7500 308.0500 310.8000 7609714
05-09-2018 310.4000 314.4500 309.2500 310.2500 10139205
04-09-2018 312.0000 312.2000 307.0000 309.6000 11184441
03-09-2018 322.9500 322.9500 311.0500 313.2000 9112998
31-08-2018 322.0000 322.6000 317.2000 319.8500 18084699
30-08-2018 313.5000 320.6000 313.5000 319.8500 24973007
29-08-2018 311.7000 315.4500 310.0000 312.8000 10349504
28-08-2018 314.0000 315.8000 311.0000 311.6500 6609740
27-08-2018 311.2000 314.8500 310.5000 313.4000 5278766
24-08-2018 311.0000 312.0000 307.0000 310.4000 5445848
23-08-2018 314.0000 316.4000 307.3500 312.0000 11309613
21-08-2018 314.5000 317.0000 312.0000 312.9000 13618791
20-08-2018 314.2000 315.0000 311.3000 313.3000 19218118
17-08-2018 307.8000 315.3000 307.8000 313.7500 25413745
16-08-2018 307.9000 308.5000 305.1000 307.4500 18674289
14-08-2018 307.0000 310.2000 306.8500 307.9000 12315926
13-08-2018 304.0000 307.8000 303.1500 305.9500 9957591
10-08-2018 302.0000 306.9000 301.1500 304.8000 14777932
09-08-2018 301.7500 304.6000 300.0500 302.5000 9221385
08-08-2018 300.2500 302.4000 300.0000 300.9500 6442258
07-08-2018 302.9500 304.2000 299.7500 301.1000 7188877
06-08-2018 305.0000 306.9000 300.0000 301.8000 7683950
03-08-2018 300.0000 305.4000 298.1500 303.9500 12470372
02-08-2018 300.5000 303.5000 297.3000 299.2000 9847568
01-08-2018 298.0500 302.9500 296.1000 301.6000 14624672
31-07-2018 300.7500 301.3500 295.5500 297.7000 14563274
30-07-2018 302.0000 303.6000 300.0000 301.0500 17080727
27-07-2018 300.0000 307.1500 295.0000 302.5500 75862167
26-07-2018 287.0000 291.1500 284.2000 287.2000 20698478
25-07-2018 284.2500 286.9500 283.2000 286.1500 13301823
24-07-2018 284.5000 287.0000 283.5500 285.6500 12111542
23-07-2018 279.5000 286.6500 277.1500 284.1500 26056261
20-07-2018 273.2500 274.8000 270.6500 274.0000 6572535
19-07-2018 268.9000 274.6000 266.2500 273.3000 8956760
18-07-2018 271.1000 271.3000 267.6000 268.5500 7050253
17-07-2018 271.0500 273.0000 269.3000 269.8500 10033333
16-07-2018 270.3000 273.3000 269.7000 271.6000 10281018
13-07-2018 278.0000 278.3000 269.2000 270.4000 18590126
12-07-2018 275.7500 278.1500 273.3000 277.2000 9902834
11-07-2018 276.8500 280.3000 273.7500 275.7500 11362662
10-07-2018 275.5000 277.5000 273.1000 277.0500 11486223
09-07-2018 275.0000 276.0000 272.2000 274.4000 9782072
06-07-2018 272.7500 274.7500 270.1500 272.6500 12936762
05-07-2018 264.6000 273.8000 263.5000 272.5000 15473199
04-07-2018 266.3000 266.3000 262.2000 264.4000 7881279
03-07-2018 263.5000 266.7500 261.1500 265.4500 10385004
02-07-2018 267.0000 267.1000 260.0500 263.0500 18097981
29-06-2018 261.8000 267.5500 260.3000 266.2000 10907020
28-06-2018 262.0000 264.0000 259.0000 260.5000 14637010
27-06-2018 264.9000 265.0000 261.5000 262.7500 10036967
26-06-2018 262.4500 266.1500 262.1500 264.8000 10087090
25-06-2018 265.1500 265.4000 259.7500 262.6000 13617718
22-06-2018 260.5500 266.8000 260.0000 265.1500 16820667
21-06-2018 264.4000 264.8000 260.4000 260.8500 7137481
20-06-2018 266.4500 267.0000 263.0500 263.7500 9540207
19-06-2018 264.9000 267.1500 262.6500 266.0500 7336092
18-06-2018 264.4500 265.5000 263.5000 264.5500 6281093
15-06-2018 267.5000 267.7500 263.6000 264.5000 10814596
14-06-2018 266.5000 268.9000 266.0000 267.2500 9169601
13-06-2018 271.5000 271.8000 267.2000 267.8500 7817856
12-06-2018 269.3000 274.6000 269.2500 270.2500 8449515
11-06-2018 268.5000 271.9000 268.1500 269.2500 8572974
08-06-2018 271.1000 271.5000 267.0000 267.9000 6769606
07-06-2018 270.5000 272.3000 270.1000 271.0500 6797792
06-06-2018 268.0000 271.1500 267.8000 270.4000 7296797
05-06-2018 269.0000 269.8500 266.8500 267.5000 5788321
04-06-2018 270.2500 271.9500 267.5000 268.9000 7984112
01-06-2018 271.1500 271.7000 269.1000 269.9500 6607768
31-05-2018 272.2000 272.7000 269.6000 271.6500 13212672
30-05-2018 272.5000 273.7000 270.6500 271.9000 8005601
29-05-2018 274.8000 277.7500 272.4500 274.0500 8830998
28-05-2018 274.0000 277.5000 272.4000 275.3000 6997081
25-05-2018 272.4000 275.0000 268.7500 272.3000 9244273

ITC NEWS

  • Should You Be Holding ITC Limited (NSE:ITC)?

    ITC Limited (NSE:ITC) Is A Stock With Outstanding Fundamental Characteristics. When We Build An Investment Case, We Need To Look At The Stock With A Holistic Perspective. In The Case


  • ITC Limited (NSE:ITC): Poised For Long Term Success?

    After ITC Limited’s (NSE:ITC) Earnings Announcement In March 2018, Analysts Seem Fairly Confident, As A 11% Increase In Profits Is Expected In The Upcoming Year, Against The Past 5-year Average


  • U.S. To Probe India's Mahindra Over Fiat Chrysler Jeep Complaint

    A U.S. Regulator Said On Tuesday It Would Launch An Investigation Into An Off-road Utility Vehicle Produced By Mahindra And Mahindra Ltd Following A Complaint By Fiat Chrysler Automobiles NV That It Infringed Upon The Intellectual Property Rights Of Its Jeep Design. The U.S. International Trade Commission (ITC) Said In A Statement That It Was Launching A Patent-related Investigation Into The Indian Automaker's ROXOR Vehicle. The ITC Said The Complaint Was Related To The Import And Sale In The United States Of Certain Motorized Vehicles And Components That Fiat Chrysler Had Alleged Infringed On Its Trademarks.

  • What You Need To Know About ITC Limited’s (NSE:ITC) Cash Situation

    Two Important Questions To Ask Before You Buy ITC Limited (NSE:ITC) Is, How It Makes Money And How It Spends Its Cash. This Difference Directly Flows Down To How MuchRead More...

  • What You Must Know About ITC Limited’s (NSE:ITC) 21.7% ROE

    I Am Writing Today To Help Inform People Who Are New To The Stock Market And Want To Learn About Return On Equity Using A Real-life Example. ITC Limited (NSE:ITC)Read More...

  • ITC Limited (NSE:ITC): What’s The Analyst Consensus Outlook?

    ITC Limited’s (NSE:ITC) Most Recent Earnings Update In March 2018 Revealed That The Business Gained From A Slight Tailwind, Leading To A Single-digit Earnings Growth Of 9.5%. Below Is ARead More...

  • Sensex, Nifty Surge To Record Close As ITC, Banks Gain

    (Reuters) - Indian Shares Jumped To Record Closing Highs On Friday, Driven By Gains In Heavyweight ITC Ltd On The Back Of Strong Quarterly Results, While Banks Extended Rally After Lenders Lined Up To ...

  • ITC First-quarter Profit Rises 10 Percent, Beats Estimates

    Profit Rose To 28.19 Billion Rupees ($410.6 Million) In The Quarter Ended June 30, From 25.61 Billion Rupees In The Year Ago Quarter, The Company Said. Analysts On Average Were Expecting A Profit Of 27.92 Billion Rupees, According To Thomson Reuters I/B/E/S. ITC Said The Figures For Revenue From Operations Were Not Comparable Year-on-year Because Of The Introduction Of The Nation-wide Goods And Services Tax On July 1, 2017.

  • Sensex Hits All-time High As Consumer Goods Gain

    (Reuters) - Indian Shares Ended Higher On Monday With The Benchmark BSE Index Climbing To A Record Close, As Consumer Goods Stocks Gained After The Government Cut Tax Rates On A Wide Range Of Items. The ...

  • BRIEF-ITC Properties Group Posts FY Net Profit Of HK$182 Mln

    June 26 (Reuters) - ITC Properties Group Ltd: * FY REVENUE HK$246.6 MILLION VERSUS HK$188.9 MILLION * FY NET PROFIT HK$182 MILLION VERSUS HK$303 MILLION * DECLARED A SECOND INTERIM DIVIDEND OF HK12 CENTS ...

  • Sensex, Nifty Close Little Changed; HDFC, TCS Gain

    (Reuters) - Indian Shares Closed Little Changed On Tuesday Amid Weak Global Cues As Gains In Index Heavyweights Such As Housing Development Finance Corp And Tata Consultancy Services Ltd Offset Losses ...

  • ITC Limited (NSE:ITC): Financial Strength Analysis

    ITC Limited (NSE:ITC), A Large-cap Worth ₹3.24t, Comes To Mind For Investors Seeking A Strong And Reliable Stock Investment. Most Investors Favour These Big Stocks Due To Their Strong BalanceRead More...

  • ITC Limited (NSE:ITC): Will The Growth Last?

    In March 2018, ITC Limited (NSEI:ITC) Released Its Latest Earnings Announcement, Which Indicated That The Business Benefited From A Small Tailwind, Leading To A Single-digit Earnings Growth Of 9.54%. InvestorsRead More...

  • Should You Buy ITC Limited (NSE:ITC) At INR269.25?

    Today We’re Going To Take A Look At The Well-established ITC Limited (NSEI:ITC). The Company’s Stock Received A Lot Of Attention From A Substantial Price Movement On The NSEI OverRead More...

  • ITC Fourth-quarter Profit Rises 10 Percent; Beats Estimates

    (Reuters) - India's Biggest Cigarette Maker ITC Ltd Posted A Better-than-expected Quarterly Profit On Wednesday, Helped By A Fall In Excise Duty. Profit For The Quarter Ended March 31 Came In At 29.33 ...

  • Does ITC Limited (NSE:ITC) Have A Place In Your Portfolio?

    Over The Past 10 Years ITC Limited (NSEI:ITC) Has Returned An Average Of 2.00% Per Year From Dividend Payouts. The Company Is Currently Worth ₹3.46T, And Now Yields Roughly 1.68%.Read More...

  • Should Investors Buy ITC Limited (NSE:ITC) And Lock In The 1.84% Dividend Yield?

    If You Are An Income Investor, Then ITC Limited (NSEI:ITC) Should Be On Your Radar. ITC Limited Engages In Fast Moving Consumer Goods, Hotels, Paperboards And Specialty Papers, Packaging, Agri,Read More...

  • Is It Too Late To Buy ITC Limited (NSE:ITC)?

    Today We’re Going To Take A Look At The Well-established ITC Limited (NSEI:ITC). The Company’s Stock Had A Relatively Subdued Couple Of Weeks In Terms Of Changes In Share Price,Read More...

  • Is ITC Limited (NSE:ITC) A Sell At Its Current PE Ratio?

    ITC Limited (NSEI:ITC) Trades With A Trailing P/E Of 32.4x, Which Is Higher Than The Industry Average Of 32.2x. Although Some Investors May Jump To The Conclusion That You ShouldRead More...

  • Cyber VC Firm Backed By Ex-intelligence Chiefs Plans European Deals

    A Venture Capital Fund Advised By Former British And U.S. Intelligence Officials Is Planning A String Of Acquisitions To Create A Pan-European Cyber Security Specialist. C5 Capital Aims To Create A Regional Managed Security Service Leader Combining The Latest Cloud-based Cyber Defenses, High Levels Of Automation And Local Regulatory Knowledge, Two Of The Fund's Partners Said In Joint Phone Interview On Thursday. "We Have A Pipeline Of Six To Eight Acquisitions We Plan To Do Across Europe," C5 Chairman And Partner Andre Pienaar, A Former Head Of Risk Management Firm Kroll's African And Natural Resources Business, Told Reuters.

Technical Chart

Chat

Sharemarket Tips

Get 2 Rupay

Any Queries

Chat Now
Stock Market Advice

international markets

About us | Contact Us | Feedback | Disclaimer | Privacy Statement | Terms of Use | Financial Terms (Glossary) | FAQs

Copyright © 2018 Get2rupay. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of get2rupay.com is prohibited.