Session state can only be used when enableSessionState is set to true, either in a configuration file or in the Page directive. Please also make sure that System.Web.SessionStateModule or a custom session state module is included in the \\ section in the application configuration. Pravin Ratilal Share And Stock Brokers Ltd
  • Sensex   38407.01   224.93  sensex_up_arr
  • Nifty   11322.50   52.35   sensex_up_arr
  • Bank Nifty   22227.20   1.49   sensex_up_arr
  • BSE Midcap   14392.37   -0.20  sensex_dwn_arr
  • USDINR   74.79   -0.38   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 %:4.98
Market Cap (Rs Cr.):250585.83
P/E(TTM):17.39
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)
Jul 2020 208.45 191.55 194.10 20.56 18.73 19.05 238,660.74
Jun 2020 209.25 180.70 194.60 22.02 17.67 19.10 239,206.82
May 2020 198.00 157.10 197.45 19.48 15.30 19.38 242,710.11
Apr 2020 193.65 164.55 182.15 19.42 15.97 17.87 223,902.99
Mar 2020 203.35 134.95 172.00 20.75 11.01 16.88 211,426.38
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     335.00   Up   3.70 (1.12%)   Asian Paints Ltd     1,789.55   Up   7.20 (0.40%)   Axis Bank Ltd     448.00   Up   16.90 (3.92%)   Bajaj Auto Ltd     3,007.45   Up   13.65 (0.46%)   Bajaj Finance Ltd     3,457.40   Up   14.45 (0.42%)   Bajaj Finserv Ltd     6,440.35   Up   37.55 (0.59%)   Bharat Petroleum Corporation Ltd     429.25   Up   14.10 (3.40%)   Bharti Airtel Ltd     551.10   Down   -7.75 (-1.39%)   Bharti Infratel Ltd     194.30   Down   -2.70 (-1.37%)   Britannia Industries Ltd     3,879.55   Down   -63.25 (-1.60%)   Cipla Ltd     778.00   Down   -17.60 (-2.21%)   Coal India Ltd     130.10   Up   0.85 (0.66%)   Dr Reddys Laboratories Ltd     4,595.90   Down   -95.00 (-2.03%)   Eicher Motors Ltd     21,442.65   Up   89.55 (0.42%)   GAIL (India) Ltd     97.30   Up   0.25 (0.26%)   Grasim Industries Ltd     624.25   Down   -9.80 (-1.55%)   HCL Technologies Ltd     683.80   Down   -8.25 (-1.19%)   HDFC Bank Ltd     1,066.65   Up   16.00 (1.52%)   HDFC Life Insurance Company Ltd     608.75   Down   -0.10 (-0.02%)   Hero Honda Motors Ltd     2,712.85   Up   10.70 (0.40%)   Hindalco Industries Ltd     178.95   Up   0.35 (0.20%)   Hindustan Unilever Ltd     2,210.65   Up   3.90 (0.18%)   Housing Development Finance Corporation Ltd     1,826.75   Up   27.80 (1.55%)   ICICI Bank Ltd     367.35   Up   3.80 (1.05%)   Indian Oil Corporation Ltd     87.05   Down   -0.05 (-0.06%)   IndusInd Bank Ltd     522.00   Up   12.65 (2.48%)   Infosys Technologies Ltd     948.45   Down   -2.90 (-0.30%)   ITC Ltd     203.05   Up   4.20 (2.11%)   JSW Steel Ltd     253.75   Up   8.55 (3.49%)   Kotak Mahindra Bank Ltd     1,364.60   Up   4.40 (0.32%)   Larsen & Toubro Ltd     961.90   Up   1.85 (0.19%)   Mahindra & Mahindra Ltd     629.55   Up   0.65 (0.10%)   Maruti Suzuki India Ltd     6,649.20   Up   40.30 (0.61%)   Nestle India Ltd     16,622.80   Down   -42.95 (-0.26%)   NIFTY (S&P CNX)     11,322.50   Up   52.35 (0.46%)   NTPC Ltd     88.25   Up   0.05 (0.06%)   Oil & Natural Gas Corpn Ltd     78.45   Down   -0.60 (-0.76%)   Power Grid Corporation of India Ltd     176.85   Down   -0.40 (-0.23%)   Reliance Industries Ltd     2,133.80   Up   13.95 (0.66%)   Shree Cement Ltd     21,551.60   Down   -844.80 (-3.77%)   State Bank of India     195.05   Up   1.25 (0.64%)   Sun Pharmaceuticals Industries Ltd     541.05   Down   -2.80 (-0.51%)   Tata Consultancy Services Ltd     2,279.90   Down   -2.90 (-0.13%)   Tata Motors Ltd     122.30   Down   -1.55 (-1.25%)   Tata Steel Ltd     416.45   Up   6.25 (1.52%)   Tech Mahindra Ltd     674.80   Down   -7.05 (-1.03%)   Titan Company Ltd     1,066.25   Down   -41.30 (-3.73%)   UltraTech Cement Ltd     3,968.75   Up   0.40 (0.01%)   UPL Ltd     481.90   Down   -12.40 (-2.51%)   Wipro Ltd     279.65   Up   2.25 (0.81%)   Zee Entertainment Enterprises Ltd     159.75   Up   8.55 (5.65%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?