Historical Price
Home >> Markets >> Corporate Information >> Historical Price
ITC LtdIndustry : Cigarettes
BSE Code:500875
ISIN Demat:INE154A01025
Book Value(Rs):41.12
NSE Symbol:ITC
Div & Yield %:1.86
Market Cap (Rs Cr.):337473.85
P/E(TTM):29.29
EPS(TTM):9.41
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)
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
Share Prices Of 2014
Dec 2014 266.67 238.20 245.60 37.70 32.78 34.38 294,551.84
Nov 2014 252.53 232.40 242.00 37.60 31.85 33.84 289,919.92
Oct 2014 246.67 229.03 236.83 35.00 31.61 33.09 283,514.29
Sep 2014 253.17 232.17 247.17 35.66 32.32 34.51 295,645.51
Aug 2014 240.97 227.90 236.77 34.04 31.62 33.03 282,963.58
Jul 2014 242.97 215.47 237.47 34.41 29.82 33.10 283,590.42
Jun 2014 228.37 208.27 216.60 32.29 28.85 30.16 258,398.91
May 2014 257.83 219.33 227.67 38.83 29.37 31.70 271,601.20
Apr 2014 237.03 224.50 227.17 33.24 30.87 31.63 271,004.71
Mar 2014 243.33 212.00 235.30 34.08 28.54 32.76 280,707.59
Feb 2014 221.03 207.40 218.33 36.79 34.02 35.90 260,231.50
Jan 2014 221.53 207.33 216.73 36.76 33.63 35.61 258,135.90
Adani Ports & Special Economic Zone Ltd     371.05   Down   -3.40 (-0.91%)   Asian Paints Ltd     1,320.20   Down   -10.70 (-0.80%)   Axis Bank Ltd     619.10   Down   -0.85 (-0.14%)   Bajaj Auto Ltd     2,836.10   Down   -12.30 (-0.43%)   Bajaj Finance Ltd     2,489.10   Down   -4.85 (-0.19%)   Bajaj Finserv Ltd     6,159.40   Up   170.40 (2.85%)   Bharat Petroleum Corporation Ltd     334.90   Up   5.50 (1.67%)   Bharti Airtel Ltd     303.10   Down   -2.45 (-0.80%)   Bharti Infratel Ltd     249.20   Down   -1.50 (-0.60%)   Cipla Ltd     527.00   Down   -4.30 (-0.81%)   Coal India Ltd     244.55   Down   -2.45 (-0.99%)   Dr Reddys Laboratories Ltd     2,596.85   Up   10.50 (0.41%)   Eicher Motors Ltd     23,305.40   Down   -416.60 (-1.76%)   GAIL (India) Ltd     346.45   Up   2.00 (0.58%)   Grasim Industries Ltd     829.40   Up   17.85 (2.20%)   HCL Technologies Ltd     978.05   Up   6.80 (0.70%)   HDFC Bank Ltd     2,101.30   Up   16.00 (0.77%)   Hero Honda Motors Ltd     3,318.25   Up   59.60 (1.83%)   Hindalco Industries Ltd     220.30   Down   -1.00 (-0.45%)   Hindustan Petroleum Corporation Ltd     225.15   Up   5.85 (2.67%)   Hindustan Unilever Ltd     1,855.55   Up   16.45 (0.89%)   Housing Development Finance Corporation Ltd     1,942.05   Up   1.85 (0.10%)   ICICI Bank Ltd     349.55   Down   -0.40 (-0.11%)   Indiabulls Housing Finance Ltd     775.70   Up   41.40 (5.64%)   Indian Oil Corporation Ltd     137.40   Up   1.30 (0.96%)   IndusInd Bank Ltd     1,610.10   Up   27.90 (1.76%)   Infosys Technologies Ltd     697.75   Up   19.25 (2.84%)   ITC Ltd     275.30   Down   -0.75 (-0.27%)   JSW Steel Ltd     298.05   Down   -4.40 (-1.45%)   Kotak Mahindra Bank Ltd     1,264.40   Up   27.25 (2.20%)   Larsen & Toubro Ltd     1,426.45   Up   26.15 (1.87%)   Mahindra & Mahindra Ltd     759.20   Up   8.40 (1.12%)   Maruti Suzuki India Ltd     7,670.50   Up   198.65 (2.66%)   NIFTY (S&P CNX)     10,791.55   Up   53.95 (0.50%)   NTPC Ltd     141.05   Up   0.35 (0.25%)   Oil & Natural Gas Corpn Ltd     143.30   Up   1.60 (1.13%)   Power Grid Corporation of India Ltd     182.55   Down   0.00 (0.00%)   Reliance Industries Ltd     1,107.05   Down   -3.45 (-0.31%)   State Bank of India     289.00   Up   3.75 (1.31%)   Sun Pharmaceuticals Industries Ltd     422.10   Down   -9.35 (-2.17%)   Tata Consultancy Services Ltd     1,982.60   Down   -34.20 (-1.70%)   Tata Motors Ltd     166.85   Up   2.75 (1.68%)   Tata Steel Ltd     512.25   Down   -8.00 (-1.54%)   Tech Mahindra Ltd     709.30   Up   3.95 (0.56%)   Titan Company Ltd     944.15   Up   14.20 (1.53%)   UltraTech Cement Ltd     3,949.10   Up   16.70 (0.42%)   UPL Ltd     773.45   Down   -16.60 (-2.10%)   Vedanta Ltd     200.65   Up   1.35 (0.68%)   Wipro Ltd     338.65   Up   8.60 (2.61%)   Yes Bank Ltd     174.70   Down   -11.90 (-6.38%)   Zee Entertainment Enterprises Ltd     493.70   Up   11.90 (2.47%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com