• Sensex   40551.69   -155.62  sensex_dwn_arr
  • Nifty   11902.65   -35.00   sensex_dwn_arr
  • Bank Nifty   24537.45   -0.40   sensex_dwn_arr
  • BSE Midcap   14826.98   0.12  sensex_up_arr
  • USDINR   73.64   -0.18   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
ITC LtdIndustry : Cigarettes
BSE Code:500875
ISIN Demat:INE154A01025
Book Value(Rs):52.04
NSE Symbol:ITC
Div & Yield %:6.05
Market Cap (Rs Cr.):206293.94
P/E(TTM):14.32
EPS(TTM):11.71
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)
Sep 2020 193.20 166.15 171.75 15.68 13.34 13.83 211,339.00
Aug 2020 207.60 190.30 191.25 17.04 15.25 15.40 235,327.96
Jul 2020 208.45 191.55 194.10 16.86 15.36 15.63 238,784.07
Jun 2020 209.25 180.70 194.60 18.06 14.49 15.66 239,206.82
May 2020 198.00 157.10 197.45 15.97 12.54 15.88 242,710.11
Apr 2020 193.65 164.55 182.15 15.92 13.09 14.65 223,902.99
Mar 2020 203.35 134.95 172.00 17.01 9.03 13.84 211,426.38
Feb 2020 239.25 190.60 197.60 25.67 18.04 19.39 242,894.49
Jan 2020 243.80 230.50 235.25 24.23 22.59 23.08 289,163.46
Share Prices Of 2019
Dec 2019 247.90 235.00 237.65 24.68 23.02 23.32 292,098.60
Nov 2019 266.20 245.05 246.35 26.14 23.91 24.17 302,747.00
Oct 2019 264.00 241.25 257.55 26.57 23.39 25.26 316,468.96
Sep 2019 260.75 234.10 259.70 25.68 22.43 25.47 319,080.15
Aug 2019 270.95 234.70 245.55 26.88 22.89 24.08 301,657.76
Jul 2019 282.95 264.05 270.05 28.27 25.84 26.46 331,442.21
Jun 2019 282.15 272.65 273.95 27.86 26.56 26.81 335,825.21
May 2019 309.85 277.90 278.65 30.77 27.12 27.27 341,586.77
Apr 2019 310.00 291.70 301.55 30.83 28.46 29.51 369,659.04
Mar 2019 302.95 276.10 296.70 30.27 26.84 29.04 363,713.60
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
Adani Ports & Special Economic Zone Ltd     361.30   Up   5.95 (1.67%)   Asian Paints Ltd     2,091.15   Down   -23.15 (-1.09%)   Axis Bank Ltd     504.30   Up   2.85 (0.57%)   Bajaj Auto Ltd     3,008.00   Down   -10.00 (-0.33%)   Bajaj Finance Ltd     3,276.00   Up   43.15 (1.33%)   Bajaj Finserv Ltd     5,950.00   Up   45.85 (0.78%)   Bharat Petroleum Corporation Ltd     346.65   Down   -2.90 (-0.83%)   Bharti Airtel Ltd     426.40   Up   7.40 (1.77%)   Britannia Industries Ltd     3,448.55   Up   51.30 (1.51%)   Cipla Ltd     759.65   Down   -7.45 (-0.97%)   Coal India Ltd     114.60   Down   -0.50 (-0.43%)   Divis Laboratories Ltd     3,060.50   Down   -18.45 (-0.60%)   Dr Reddys Laboratories Ltd     4,997.00   Down   -49.75 (-0.99%)   Eicher Motors Ltd     2,151.85   Down   -29.50 (-1.35%)   GAIL (India) Ltd     87.65   Down   0.00 (0.00%)   Grasim Industries Ltd     788.30   Down   -3.45 (-0.44%)   HCL Technologies Ltd     869.65   Down   -1.40 (-0.16%)   HDFC Bank Ltd     1,239.00   Down   -7.70 (-0.62%)   HDFC Life Insurance Company Ltd     559.15   Down   -3.55 (-0.63%)   Hero Honda Motors Ltd     3,121.00   Down   -57.35 (-1.80%)   Hindalco Industries Ltd     186.00   Up   0.05 (0.03%)   Hindustan Unilever Ltd     2,167.20   Up   4.05 (0.19%)   Housing Development Finance Corporation Ltd     2,041.90   Down   -6.85 (-0.33%)   ICICI Bank Ltd     416.90   Down   -3.40 (-0.81%)   Indian Oil Corporation Ltd     76.75   Up   0.75 (0.99%)   IndusInd Bank Ltd     617.45   Down   -10.65 (-1.70%)   Infosys Technologies Ltd     1,141.10   Down   -7.25 (-0.63%)   ITC Ltd     168.45   Up   0.80 (0.48%)   JSW Steel Ltd     325.20   Up   2.25 (0.70%)   Kotak Mahindra Bank Ltd     1,393.30   Down   0.00 (0.00%)   Larsen & Toubro Ltd     935.20   Up   10.75 (1.16%)   Mahindra & Mahindra Ltd     601.00   Up   0.15 (0.02%)   Maruti Suzuki India Ltd     6,802.00   Down   -59.85 (-0.87%)   Nestle India Ltd     15,824.85   Down   -206.00 (-1.29%)   NIFTY (S&P CNX)     11,902.65   Down   -35.00 (-0.29%)   NTPC Ltd     82.40   Up   0.10 (0.12%)   Oil & Natural Gas Corpn Ltd     68.75   Up   0.95 (1.40%)   Power Grid Corporation of India Ltd     162.80   Down   -0.95 (-0.58%)   Reliance Industries Ltd     2,109.20   Down   -15.40 (-0.72%)   SBI Life Insurance Company Ltd     775.30   Down   -10.05 (-1.28%)   Shree Cement Ltd     21,000.60   Down   -146.90 (-0.69%)   State Bank of India     203.85   Up   0.10 (0.05%)   Sun Pharmaceuticals Industries Ltd     486.00   Down   -4.20 (-0.86%)   Tata Consultancy Services Ltd     2,662.00   Down   -13.40 (-0.50%)   Tata Motors Ltd     132.30   Up   2.05 (1.57%)   Tata Steel Ltd     411.90   Up   7.85 (1.94%)   Tech Mahindra Ltd     836.05   Down   -9.85 (-1.16%)   Titan Company Ltd     1,251.50   Up   6.80 (0.55%)   UltraTech Cement Ltd     4,631.50   Up   2.40 (0.05%)   UPL Ltd     455.30   Up   1.10 (0.24%)   Wipro Ltd     344.40   Up   0.95 (0.28%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?