BSE Prices delayed by 5 minutes... Prices as on May 22, 2019   ABB India 1452.2 [ 1.84% ]ACC 1616.1 [ 0.24% ]Ambuja Cements Ltd. 220.05 [ -0.23% ]Asian Paints Ltd. 1366.75 [ 0.60% ]Axis Bank Ltd. 779.3 [ 0.80% ]Bajaj Auto Ltd. 3049.7 [ 2.31% ]Bank of Baroda 126.2 [ 0.68% ]Bharti Airtel 335.05 [ 1.28% ]Bharat Heavy Ele 65.25 [ 3.00% ]Bharat Petroleum 384.3 [ 2.56% ]Britannia Ind. 2851.25 [ 0.18% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 554.05 [ -0.84% ]Coal India 240.3 [ 1.26% ]Colgate Palm. 1152.4 [ -0.56% ]Dabur India 385.15 [ 0.61% ]DLF Ltd. 173.85 [ 1.55% ]Dr. Reddy's Labs 2658.95 [ -0.14% ]GAIL (India) Ltd. 337.9 [ -0.28% ]Grasim Inds. 857.2 [ -1.04% ]HCL Technologies 1059.2 [ 0.21% ]HDFC 2140.6 [ 1.25% ]HDFC Bank 2405.1 [ 0.05% ]Hero MotoCorp 2698.8 [ 1.58% ]Hindustan Unilever L 1766.15 [ -0.97% ]Hindalco Indus. 197.85 [ 0.94% ]ICICI Bank 405.5 [ 1.29% ]IDFC L 36.15 [ -0.96% ]Indian Hotels Co 147.95 [ -0.94% ]IndusInd Bank 1517.55 [ 4.84% ]Infosys 709.2 [ 0.00% ]ITC Ltd. 299.55 [ -1.88% ]Jindal St & Pwr 152.05 [ -6.80% ]Kotak Mahindra Bank 1495.5 [ 0.56% ]L&T 1460.55 [ 0.85% ]Lupin Ltd. 756.35 [ 1.18% ]Mahi. & Mahi 640.95 [ 0.34% ]Maruti Suzuki India 6904.1 [ 0.68% ]MTNL 8.61 [ 0.58% ]Nestle India 10689.9 [ 0.89% ]NIIT Ltd. 100.2 [ -1.13% ]NMDC Ltd. 94.8 [ 1.72% ]NTPC 129.6 [ 0.90% ]ONGC 176.55 [ 1.29% ]Punj. NationlBak 84.65 [ -1.74% ]Power Grid Corpo 182.1 [ -1.03% ]Reliance Inds. 1340.7 [ 0.07% ]SBI 340.85 [ 0.98% ]Vedanta 166.45 [ 0.60% ]Shipping Corpn. 31.05 [ 0.16% ]Sun Pharma. 420.65 [ 2.92% ]Tata Chemicals 620.7 [ 0.77% ]Tata Global Beverage 234 [ 0.80% ]Tata Motors Ltd. 179.45 [ 1.61% ]Tata Steel 473.7 [ 0.04% ]Tata Power Co. 64.85 [ 0.70% ]Tata Consultancy 2082.75 [ -1.25% ]Tech Mahindra Ltd. 750 [ -3.03% ]UltraTech Cement 4646.95 [ -0.04% ]United Spirits 541.75 [ -1.69% ]Wipro Ltd 283.2 [ -1.27% ]Zee Entertainment En 342.8 [ -1.52% ]

ITC Ltd.

BSE: 500875 | NSE: ITCEQ | ISIN: INE154A01025

BSE

May 22
299.55 -5.75 ( -1.88%)
Volume665433
Prev. Close 305.30
Open Price 302.95
Today's Low / High
296.80
     
302.95
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
258.90
     
322.70

NSE

May 22
299.75 -6.15 ( -2.01%)
Volume 13737694
Prev. Close 305.90
Open Price 302.15
Today's Low / High
296.80
     
302.80
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
259.00
     
322.95
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE154A01025 Market Cap. ( in Cr. ) 367452.48 P/BV 6.21 Book Value ( ) 48.24
BSE Code 500875 52 Week High/Low ( ) 323/259 FV/ML 1/1 P/E(X) 29.18
NSE Code ITCEQ Book Closure 27/05/2019 EPS ( ) 10.27 Div Yield (%) 1.92

52 Week High/Low
Exchange High High Date Low Low Date
BSE 322.70 03/09/2018 258.90 28/06/2018
NSE 322.95 03/09/2018 259.00 28/06/2018
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
22/05/2019309.8521/05/2019296.8022/05/2019
17/05/2019303.5013/05/2019288.0013/05/2019
10/05/2019309.5507/05/2019296.3509/05/2019
03/05/2019307.4530/04/2019299.0002/05/2019
26/04/2019309.7025/04/2019298.7024/04/2019
18/04/2019310.0015/04/2019303.4018/04/2019
12/04/2019306.4012/04/2019291.7008/04/2019
05/04/2019299.7002/04/2019292.7505/04/2019
29/03/2019302.9529/03/2019291.2026/03/2019
22/03/2019301.6020/03/2019291.1018/03/2019
15/03/2019296.9013/03/2019289.5015/03/2019
08/03/2019293.1508/03/2019276.2005/03/2019
01/03/2019278.7527/02/2019273.3025/02/2019
22/02/2019282.1518/02/2019273.2522/02/2019
15/02/2019283.5513/02/2019268.5011/02/2019
08/02/2019281.7004/02/2019272.8505/02/2019
01/02/2019284.9001/02/2019273.7031/01/2019
25/01/2019294.3023/01/2019275.0023/01/2019
18/01/2019297.3515/01/2019290.0514/01/2019
11/01/2019296.0011/01/2019281.2007/01/2019
04/01/2019284.0031/12/2018277.7502/01/2019
31/12/2018284.0031/12/2018281.2031/12/2018
28/12/2018284.0027/12/2018274.7526/12/2018
21/12/2018284.2520/12/2018275.6021/12/2018
14/12/2018279.3013/12/2018268.2011/12/2018
07/12/2018289.4003/12/2018271.3006/12/2018
30/11/2018290.0530/11/2018280.8026/11/2018
22/11/2018286.3520/11/2018276.5019/11/2018
16/11/2018279.2015/11/2018273.2513/11/2018
09/11/2018286.4005/11/2018276.0009/11/2018
02/11/2018285.0029/10/2018273.1531/10/2018
26/10/2018292.9522/10/2018276.2526/10/2018
19/10/2018291.9517/10/2018276.3015/10/2018
12/10/2018279.3008/10/2018263.6011/10/2018
05/10/2018302.9501/10/2018275.9505/10/2018
28/09/2018306.2524/09/2018289.5027/09/2018
21/09/2018306.2521/09/2018298.1019/09/2018
14/09/2018312.0010/09/2018295.6512/09/2018
07/09/2018322.7003/09/2018307.0004/09/2018
31/08/2018322.6031/08/2018310.0029/08/2018
24/08/2018317.0021/08/2018306.9024/08/2018
17/08/2018315.2017/08/2018303.6013/08/2018
10/08/2018306.9006/08/2018299.8508/08/2018
03/08/2018305.5003/08/2018295.7031/07/2018
27/07/2018307.0027/07/2018276.0023/07/2018
20/07/2018274.8020/07/2018266.2019/07/2018
13/07/2018279.9011/07/2018269.7513/07/2018
06/07/2018274.3506/07/2018260.3502/07/2018
29/06/2018266.7529/06/2018258.9028/06/2018
22/06/2018267.3019/06/2018260.1522/06/2018
15/06/2018274.0012/06/2018263.8015/06/2018
08/06/2018272.2004/06/2018266.8005/06/2018
01/06/2018277.7029/05/2018269.1001/06/2018
25/05/2018284.0021/05/2018268.7025/05/2018