ITC Hotels

ITC Hotels Ltd Historical Data

NSEBSE

₹254.75

(5.23%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	213	214.48	209.5	210.04	40,222	67,82,68,077.07	19,86,963
20-Jun-2025	210	213.6	209.5	212.37	32,779	94,50,81,293.32	19,00,354
23-Jun-2025	210.78	212.88	210.66	212.03	33,615	34,18,52,866.67	9,83,930
24-Jun-2025	214.1	218	214.1	217.17	42,443	71,83,00,850.95	17,90,384
25-Jun-2025	218.55	222.5	217.81	220.21	45,283	93,55,21,169.3	21,31,844
26-Jun-2025	220.9	226.4	218.69	223.71	54,234	1,12,87,17,142.36	26,54,202
27-Jun-2025	224.9	227.25	222.67	225.98	59,394	1,03,83,50,103.78	25,04,582
30-Jun-2025	226	226.36	220.8	222.39	35,213	59,01,15,586.01	16,22,063
01-Jul-2025	223.4	224	221.33	223.11	21,718	33,42,77,381.14	7,36,272
02-Jul-2025	223.5	226.35	222.15	222.81	36,628	56,70,30,202.42	12,86,212
03-Jul-2025	222.81	223.46	220.3	220.72	21,087	24,28,13,798.76	6,32,419
04-Jul-2025	221.9	221.9	218.6	220.64	24,367	30,23,76,930.1	7,61,151
07-Jul-2025	220.64	220.92	217.5	218.32	33,945	31,52,05,934.45	8,24,548
08-Jul-2025	219.5	224.39	219.41	223.48	40,031	48,89,87,729.89	11,89,061
09-Jul-2025	223.48	232	222.05	227.57	84,990	1,50,46,48,064.18	30,64,050
10-Jul-2025	228.7	235	226.93	229.41	99,276	1,35,10,26,379.38	28,28,204
11-Jul-2025	229.4	235.55	228.51	232.37	81,107	1,36,14,45,638.9	30,48,218
14-Jul-2025	233.85	233.85	229.1	231.46	44,272	52,30,24,530.93	11,86,701
15-Jul-2025	231.46	231.99	227.85	228.29	44,373	52,54,69,322.02	12,80,341
16-Jul-2025	229	244.4	225	238.49	1,97,440	5,63,29,15,933	52,32,261
17-Jul-2025	242.55	245.19	233.37	242.1	1,72,442	3,94,39,82,189.08	57,57,597
18-Jul-2025	242	256.58	241.49	254.75	1,53,389	4,79,32,83,357.88	72,17,633

ITC Hotels: Related NEWS

No Record Found

Invest wise with Expert advice