FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
ITC LtdIndustry : Cigarettes
BSE Code:500875 P/E (TTM) :17.91
ISIN Demat:INE154A01025 Div & Yield %:4.97 EPS (TTM) :16.3
Book Value (RS) :55.8113126 Market Cap (Rs Cr.):365860.47 Face Value (RS) :1
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
29-May-26 292.95 292.95 286.00 287.00 2073207.00 47502.00 598675783.00 359595.74 74775.74
27-May-26 296.00 296.00 291.15 292.00 2562387.00 53114.00 750559918.00 365860.47 75867.80
26-May-26 304.20 304.50 301.10 301.80 1419527.00 23669.00 429074742.00 378139.35 76009.70
25-May-26 303.50 305.55 302.35 304.00 1124988.00 18547.00 341937644.00 380895.83 76488.96
22-May-26 307.25 307.25 301.15 301.75 875356.00 14128.00 266013045.00 378076.70 75415.35
21-May-26 309.55 311.25 305.75 308.00 1075764.00 17088.00 331465787.00 385907.62 75183.36
20-May-26 309.85 309.85 306.20 307.55 478119.00 11218.00 147159847.00 385343.80 75318.39
19-May-26 311.15 314.30 308.40 310.30 1009300.00 16061.00 314643271.00 388789.40 75200.85
18-May-26 308.10 312.20 306.40 310.15 1032315.00 22445.00 319233166.00 388601.46 75315.04
15-May-26 306.45 311.80 306.45 309.50 907284.00 14399.00 280542293.00 387787.04 75237.99
1 2 
Friday, May 29, 2026 12:00:00 AM
Adani Ports1804.75comprofit(-1.07)%
      
Asian Paints2672.10comprofit(-0.01)%
      
Axis Bank1287.90comprofit(-1.19)%
      
Bajaj Finance904.70comprofit(-2.82)%
      
Bajaj Finserv1784.65comprofit(-1.31)%
      
Bharat Electro..410.90comprofit(-1.94)%
      
Bharti Airtel1829.70comprofit(-1.16)%
      
Eternal250.90comprofit(-2.20)%
      
HCL Technologi..1184.35comprofit(1.65)%
      
HDFC Bank744.75comprofit(-1.81)%
      
Hind. Unilever2145.95comprofit(-2.36)%
      
ICICI Bank1256.00comprofit(-1.32)%
      
Infosys1159.75comprofit(0.05)%
      
Interglobe Avi..4405.95comprofit(-3.55)%
      
ITC287.00comprofit(-1.71)%
      
Kotak Mah. Ban..384.70comprofit(-0.94)%
      
Larsen & Toubr..4076.65comprofit(0.76)%
      
M & M3034.80comprofit(-2.72)%
      
Maruti Suzuki13119.85comprofit(-1.84)%
      
NTPC386.75comprofit(-2.86)%
      
Power Grid Cor..289.75comprofit(-3.46)%
      
Reliance Indus..1320.55comprofit(-2.18)%
      
SBI964.00comprofit(-0.38)%
      
Sun Pharma.Ind..1800.90comprofit(-2.39)%
      
Tata Steel208.90comprofit(-2.72)%
      
TCS2253.90comprofit(-1.19)%
      
Tech Mahindra1483.20comprofit(1.96)%
      
Titan Company4074.65comprofit(-1.58)%
      
Trent4230.60comprofit(-0.42)%
      
UltraTech Cem.11449.30comprofit(-2.07)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)