Historical Price
Home >> Markets >> Corporate Information >> Historical Price
ITC LtdIndustry : Cigarettes
BSE Code:500875
ISIN Demat:INE154A01025
Book Value(Rs):41.07
NSE Symbol:ITC
Div & Yield %:1.74
Market Cap (Rs Cr.):361874.8
P/E(TTM):30.37
EPS(TTM):9.72
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Feb 2019 284.90 268.50 276.15 32.32 29.05 30.88 338,348.01
Jan 2019 297.35 273.70 278.75 33.32 30.04 31.16 341,453.89
Share Prices Of 2018
Dec 2018 289.40 268.20 281.65 33.07 29.27 31.48 344,934.39
Nov 2018 290.05 273.25 286.25 32.84 30.13 31.99 350,514.84
Oct 2018 302.95 263.60 279.80 34.56 29.27 31.27 342,579.08
Sep 2018 322.70 289.50 296.70 37.17 31.93 33.15 363,217.61
Aug 2018 322.60 296.10 319.15 36.40 32.41 35.63 390,363.29
Jul 2018 307.00 260.35 297.20 34.78 28.71 33.14 363,149.63
Jun 2018 274.00 258.90 266.05 30.97 28.72 29.64 324,778.20
May 2018 289.55 268.70 271.60 32.85 29.57 30.25 331,468.65
Apr 2018 283.75 255.50 281.45 31.86 28.11 31.35 343,489.88
Mar 2018 271.70 251.30 255.90 30.59 27.27 28.50 312,307.91
Feb 2018 290.15 262.10 265.10 37.02 31.66 32.11 323,351.22
Jan 2018 283.10 259.60 271.25 35.20 30.68 32.84 330,739.81
Share Prices Of 2017
Dec 2017 267.40 250.50 263.10 32.58 30.02 31.85 320,730.92
Nov 2017 271.15 250.35 255.65 32.99 30.00 30.94 311,591.55
Oct 2017 276.10 258.10 266.10 34.25 30.84 32.20 324,256.48
Sep 2017 284.60 257.10 258.25 34.54 30.92 31.24 314,642.67
Aug 2017 289.50 270.05 282.20 35.53 32.52 34.13 343,728.24
Jul 2017 353.20 276.90 285.15 43.98 32.54 34.47 347,115.87
Jun 2017 324.80 299.00 323.85 39.31 35.98 39.08 393,547.87
May 2017 319.90 270.90 311.90 39.06 32.60 37.62 378,876.88
Apr 2017 292.85 271.00 278.60 35.59 32.48 33.61 338,426.09
Mar 2017 289.00 258.40 280.45 35.81 30.72 33.83 340,673.36
Feb 2017 291.95 258.20 262.15 39.88 32.73 34.02 318,191.53
Jan 2017 266.70 238.55 258.05 35.82 30.58 33.46 312,914.38
Share Prices Of 2016
Dec 2016 242.30 222.05 240.95 31.58 28.40 31.23 292,064.22
Nov 2016 259.60 222.25 232.90 34.01 28.63 30.18 282,260.47
Oct 2016 246.50 233.60 241.90 32.01 29.59 31.34 293,063.16
Sep 2016 266.00 240.80 241.55 34.51 31.09 31.28 292,554.72
Aug 2016 262.00 246.00 260.05 34.11 31.72 33.64 314,650.55
Jul 2016 258.85 242.20 252.45 34.30 31.16 32.64 305,222.92
Jun 2016 247.60 230.47 245.40 32.27 29.39 31.70 296,442.50
May 2016 242.83 204.00 234.40 31.51 25.40 30.25 282,939.80
Apr 2016 225.60 208.00 216.53 29.38 25.56 27.95 261,373.28
Mar 2016 224.07 201.33 218.70 29.42 24.12 28.23 263,988.63
Feb 2016 217.17 178.67 197.20 28.03 20.78 25.31 237,844.18
Jan 2016 219.00 201.93 213.00 28.20 25.43 27.33 256,822.36
Share Prices Of 2015
Dec 2015 233.87 207.13 218.40 30.66 26.32 28.02 263,281.97
Nov 2015 235.33 218.07 228.80 30.93 27.75 29.34 275,673.66
Oct 2015 239.83 218.00 223.13 31.03 27.76 28.60 268,725.44
Sep 2015 220.00 205.33 219.27 28.29 25.64 28.10 263,991.42
Aug 2015 222.13 205.80 216.87 28.60 25.69 27.78 261,001.76
Jul 2015 218.13 200.40 217.47 28.01 24.42 27.84 261,570.48
Jun 2015 222.30 196.33 210.03 28.57 24.83 26.88 252,528.94
May 2015 223.30 208.63 217.83 28.79 26.58 27.88 261,907.10
Apr 2015 238.63 214.23 214.83 30.86 27.34 27.49 258,300.12
Mar 2015 239.00 210.17 216.97 31.90 26.74 27.77 260,865.08
Feb 2015 273.13 233.33 240.83 43.42 31.68 33.75 289,201.77
Jan 2015 249.07 230.73 245.73 36.96 32.08 34.42 294,876.20
Adani Ports & Special Economic Zone Ltd     361.35   Up   0.60 (0.17%)   Asian Paints Ltd     1,457.55   Down   -13.70 (-0.93%)   Axis Bank Ltd     745.70   Down   -11.35 (-1.50%)   Bajaj Auto Ltd     2,957.95   Up   8.20 (0.28%)   Bajaj Finance Ltd     2,849.80   Up   13.15 (0.46%)   Bajaj Finserv Ltd     6,917.25   Down   -42.80 (-0.61%)   Bharat Petroleum Corporation Ltd     383.70   Up   4.75 (1.25%)   Bharti Airtel Ltd     327.00   Down   -4.55 (-1.37%)   Bharti Infratel Ltd     306.60   Down   -9.50 (-3.01%)   Cipla Ltd     526.85   Up   0.05 (0.01%)   Coal India Ltd     237.20   Up   5.25 (2.26%)   Dr Reddys Laboratories Ltd     2,780.95   Up   29.65 (1.08%)   Eicher Motors Ltd     21,151.35   Down   -295.50 (-1.38%)   GAIL (India) Ltd     351.65   Up   2.70 (0.77%)   Grasim Industries Ltd     815.40   Down   -4.70 (-0.57%)   HCL Technologies Ltd     1,017.65   Down   -7.20 (-0.70%)   HDFC Bank Ltd     2,281.30   Up   5.15 (0.23%)   Hero Honda Motors Ltd     2,575.70   Down   -27.60 (-1.06%)   Hindalco Industries Ltd     205.45   Down   -3.65 (-1.75%)   Hindustan Petroleum Corporation Ltd     274.25   Up   5.90 (2.20%)   Hindustan Unilever Ltd     1,673.85   Down   -4.20 (-0.25%)   Housing Development Finance Corporation Ltd     1,945.65   Down   -35.90 (-1.81%)   ICICI Bank Ltd     383.50   Down   -8.30 (-2.12%)   Indiabulls Housing Finance Ltd     713.35   Down   -13.65 (-1.88%)   Indian Oil Corporation Ltd     164.35   Up   7.30 (4.65%)   IndusInd Bank Ltd     1,683.55   Down   -15.05 (-0.89%)   Infosys Technologies Ltd     735.25   Down   -7.85 (-1.06%)   ITC Ltd     295.05   Down   -3.15 (-1.06%)   JSW Steel Ltd     278.80   Down   -6.95 (-2.43%)   Kotak Mahindra Bank Ltd     1,308.65   Down   -27.60 (-2.07%)   Larsen & Toubro Ltd     1,376.75   Down   -17.95 (-1.29%)   Mahindra & Mahindra Ltd     664.60   Down   -14.20 (-2.09%)   Maruti Suzuki India Ltd     6,522.60   Down   -30.10 (-0.46%)   NIFTY (S&P CNX)     11,354.25   Down   -102.65 (-0.90%)   NTPC Ltd     135.35   Up   0.70 (0.52%)   Oil & Natural Gas Corpn Ltd     158.65   Up   6.30 (4.14%)   Power Grid Corporation of India Ltd     202.00   Up   3.50 (1.76%)   Reliance Industries Ltd     1,324.45   Down   -17.30 (-1.29%)   State Bank of India     294.00   Down   -4.05 (-1.36%)   Sun Pharmaceuticals Industries Ltd     464.65   Down   -8.60 (-1.82%)   Tata Consultancy Services Ltd     1,984.25   Down   -21.40 (-1.07%)   Tata Motors Ltd     171.30   Down   -4.10 (-2.34%)   Tata Steel Ltd     515.15   Down   -3.25 (-0.63%)   Tech Mahindra Ltd     789.60   Up   0.85 (0.11%)   Titan Company Ltd     1,100.10   Down   -2.45 (-0.22%)   UltraTech Cement Ltd     3,871.05   Down   -58.70 (-1.49%)   UPL Ltd     912.70   Down   -22.25 (-2.38%)   Vedanta Ltd     168.25   Down   -5.65 (-3.25%)   Wipro Ltd     256.50   Down   -4.05 (-1.55%)   Yes Bank Ltd     247.25   Down   -5.35 (-2.12%)   Zee Entertainment Enterprises Ltd     416.45   Down   -18.40 (-4.23%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com