CLIENT LOGIN
BRANCH LOGIN
OLD CLIENT LOGIN
OLD BRANCH LOGIN
X
AFFLUENCE
About Us
WEB LOGIN
ONLINE TRADING
BACK OFFICE
DOWNLOADS
BANK ACCOUNTS
CAREERS
CONTACT US
CORPORATE CONSULTANCY
Wealth Management
Institutional Broking
Investment Banking
Financial Planning
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
NAV
Go
Historical Volume
Home
| Market Info | Company Profile | Historical Volume
Equity
Price Analysis
Gainers & Losers
Out & Under Performers
Only Buyers & Sellers
Highs & Lows
Advances & Declines
Weightage
5 Day's Up & Down
Historical Returns
Heat Map
Volume Analysis
Most Active
Block Deals
Bulk Deals
Highest / Lowest Delivery
Index Analysis
Live Indices
Price Shockers
Volume Shockers
Delivery Shockers
Rising VDP
Rise Volume, Delivery & Fall in Price
News Analysis
Hot Stocks
Other Market
Corporate News
Market Pulse
Economy
Company Result
FII Position
Opening Bell
Midday Review
Closing Bell
Current Affairs & Politics
Global Markets
Mutual Fund News
Market Commentary
Corporate Action
BSE Announcements
Book Closure
Board Meetings
Bonus Issues
Right Issues
Split of Face Value
Dividend Details
Delisted Companies
Change of Name
Other Market
FII Investments
DII Investments
Indices
World Indices
ADR Prices
Forex
Company Profile
Smart Quotes
Company Background
Board Of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Financial Ratios
Share Price
MF Holdings
Price Charts
Company News
Company Chart
Cash Flow
Share Holdings
Deliverable Volume
Historical Volume
Directors Report
Peer Comparison
Board Meetings
Corporate Announcements
Book Closure
Bonus Issues
AGM
Company List
ITC Hotels Ltd.
BSE CODE: 544325
|
NSE CODE:
ITCHOTELS
|
ISIN CODE : INE379A01028
|
15-Dec-2025 Hrs IST
BSE
NSE
Rs.
190.80
-2.9
( -1.5% )
Prev Close (
Rs.
)
193.70
Open (
Rs.
)
194.05
High (
Rs.
)
194.45
Low (
Rs.
)
190.60
Volume
204333
Week Avg.Volume
373940
52 WK High-Low Range(
Rs.
)
158
261.35
BSE
NSE
Rs.
190.76
-2.87
( -1.48% )
Prev Close (
Rs.
)
193.63
Open (
Rs.
)
194.43
High (
Rs.
)
194.47
Low (
Rs.
)
190.56
Volume
2207222
Week Avg.Volume
5258000
52 WK High-Low Range(
Rs.
)
155.1
261.62
BSE
Rs.
190.80
-2.9
( -1.5% )
Prev Close (
Rs.
)
193.70
Open (
Rs.
)
194.05
High (
Rs.
)
194.45
Low (
Rs.
)
190.60
Volume
204333
Week Avg.Volume
373940
52 WK High-Low Range(
Rs.
)
158
261.35
NSE
190.76
-2.87
( -1.48% )
Prev Close (
Rs.
)
193.63
Open (
Rs.
)
194.43
High (
Rs.
)
194.47
Low (
Rs.
)
190.56
Volume
2207222
Week Avg.Volume
5258000
52 WK High-Low Range(
Rs.
)
Exchange
BSE
NSE
Period From
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2025
2024
Period To
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2025
2024
Date
Open Price(
Rs.
)
High Price(
Rs.
)
Low Price(
Rs.
)
Close Price(
Rs.
)
Volume
Turnover(
Rs.
)
15-Dec-2025
194.05
194.45
190.60
190.80
204333
39226208
12-Dec-2025
193.10
194.50
192.20
193.70
121766
23555991
11-Dec-2025
192.00
192.90
190.50
191.30
264332
50633562
10-Dec-2025
199.95
200.75
190.50
191.70
681128
131594520
09-Dec-2025
204.60
205.40
194.00
199.10
745387
147287348
08-Dec-2025
206.05
207.50
205.00
205.55
226693
46644876
05-Dec-2025
210.80
212.00
205.20
206.00
457127
94644040
04-Dec-2025
207.45
208.50
206.20
207.75
140179
29112390
03-Dec-2025
207.00
208.65
206.70
207.65
106013
22019837
02-Dec-2025
209.35
210.00
206.60
207.50
72066
14987233
Page
1
of
2
PREV
||
NEXT