Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ITC, ITC Limited, INE154A01025, Listing: 23-Aug-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: Dynamic F&O High52 Price: 528.5 Mkt_Cap Category: Large-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 F&O Lot: 1,600 High52 Date: 27-Sep-2024 Bumper: -; Drift%: -
Industry: Diversified FMCG Face Value: 1; VWAP21: 409.91 Low52 Price: 390.15 Barrier: 406.85; Drift%: -1.48
Basic Industry: Diversified FMCG Total Equity: 12,514,119,782 Low52 Date: 07-Apr-2025 SHP: 0.0 / 37.98 / 46.91 / 15.07
Q M W D
Trend Indicator
SiS14: 53
High/Low Price Quarter: 491.0 / 391.2 Month: 425.9 / 405.55 Week: 419.8 / 411.0 Day: 404.5 / 400.0 Sis67: 71
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 404.50 404.50 400.00 400.90 401.40 -0.61 501,691.06 12,471,719 2.59 8,546,436 3.16 343.05 45
2 26-Aug 399.30 405.40 398.40 403.35 402.30 1.00 504,757.02 13,715,752 2.84 9,437,000 3.49 379.65 50
3 25-Aug 399.00 400.55 396.25 399.35 399.17 0.26 499,751.37 10,440,286 2.16 7,190,743 2.66 287.03 38
4 22-Aug 406.00 406.50 397.50 398.30 399.91 -1.79 498,437.39 13,087,624 2.71 8,947,365 3.31 357.81 47
5 21-Aug 406.05 406.85 403.35 405.55 405.69 -0.12 507,510.13 15,028,966 3.12 9,738,849 3.61 395.10 52
6 20-Aug 409.10 410.25 405.45 406.05 407.87 -0.75 508,135.83 18,188,129 3.77 14,553,383 5.39 593.59 77
7 19-Aug 406.35 409.40 404.50 409.10 406.86 0.69 511,952.64 16,681,331 3.46 12,330,175 4.56 501.67 65
8 18-Aug 413.00 413.70 404.85 406.30 408.70 -1.25 508,448.69 30,950,814 6.42 25,431,261 9.41 1,039.38 135
9 14-Aug 414.25 415.05 411.00 411.45 412.48 -0.64 514,893.46 9,580,361 1.99 6,374,688 2.36 262.94 34
10 13-Aug 417.20 417.50 413.60 414.10 414.82 -0.54 518,209.70 10,874,910 2.26 7,858,050 2.91 325.97 42
11 12-Aug 417.00 419.80 415.30 416.35 417.43 -0.12 521,025.38 13,635,738 2.83 9,486,988 3.51 396.02 50
12 11-Aug 414.50 417.00 414.00 416.85 416.05 0.57 521,651.08 8,514,272 1.77 5,806,325 2.15 241.57 31
13 08-Aug 413.90 415.35 412.95 414.50 414.32 0.22 518,710.26 9,814,361 2.04 6,707,257 2.48 277.90 36
14 07-Aug 412.00 414.75 411.65 413.60 413.34 0.39 517,583.99 11,514,878 2.39 7,947,946 2.94 328.52 43
15 06-Aug 414.15 415.00 410.50 412.00 411.74 -0.52 515,581.00 9,080,543 1.88 5,845,492 2.16 240.68 31
16 05-Aug 417.20 417.95 413.00 414.15 414.33 -0.65 518,272.27 8,495,104 1.76 5,815,167 2.15 240.94 31
17 04-Aug 420.20 422.50 415.10 416.85 417.96 0.10 521,651.08 18,352,458 3.81 12,866,158 4.76 537.75 69
18 01-Aug 412.40 419.35 411.80 416.45 416.54 1.09 521,150.52 14,324,065 2.97 8,662,368 3.21 360.82 46
19 31-Jul 405.95 414.00 405.55 411.95 410.46 1.07 515,519.16 19,364,174 4.02 13,166,048 4.87 540.41 71
20 30-Jul 409.00 409.30 405.75 407.60 407.37 -0.21 510,075.52 10,915,863 2.26 7,690,447 2.85 313.29 41
21 29-Jul 410.00 411.40 408.00 408.45 409.30 -0.35 511,139.22 6,811,772 1.41 4,009,213 1.48 164.10 22
22 28-Jul 410.80 410.85 408.60 409.90 409.88 0.12 512,953.77 8,123,337 1.68 5,321,561 1.97 218.12 29
23 25-Jul 410.00 410.25 407.75 409.40 409.17 -0.13 512,328.06 5,824,089 1.21 3,899,862 1.44 159.57 21
24 24-Jul 415.85 415.85 409.45 409.95 411.42 -1.20 513,016.34 9,005,157 1.87 5,999,945 2.22 246.85 32
25 23-Jul 417.10 417.90 414.00 414.95 415.04 -0.25 519,273.40 12,196,187 2.53 9,363,897 3.47 388.64 50
26 22-Jul 420.10 420.40 415.20 416.00 416.82 -0.98 520,587.00 9,869,507 2.05 7,364,729 2.73 306.98 39
27 21-Jul 422.00 422.75 418.40 420.10 420.55 -0.63 525,718.17 4,822,343 1.00 2,701,240 1.00 113.60 14
28 18-Jul 425.20 425.20 420.10 422.75 422.22 -0.28 529,034.41 6,730,256 1.40 4,259,084 1.58 179.83 23
29 17-Jul 425.80 425.90 423.00 423.95 424.62 -0.15 530,536.11 7,240,795 1.50 4,423,015 1.64 187.81 24
30 16-Jul 422.10 425.45 420.30 424.60 423.52 0.59 531,349.53 9,780,773 2.03 7,207,565 2.67 305.25 39
31 15-Jul 420.90 422.40 419.00 422.10 421.37 0.64 528,221.00 8,532,755 1.77 5,565,660 2.06 234.52 30
32 14-Jul 417.05 419.95 416.55 419.40 418.90 0.62 524,842.18 6,896,989 1.43 4,850,678 1.80 203.19 26
33 11-Jul 417.00 418.05 415.50 416.80 416.92 -0.01 521,588.51 8,578,844 1.78 5,938,413 2.20 247.58 32
34 10-Jul 420.30 420.30 416.40 416.85 417.61 -0.62 521,651.08 6,220,360 1.29 3,726,003 1.38 155.60 20
35 09-Jul 416.20 420.30 415.45 419.45 419.08 0.54 524,904.75 9,930,533 2.06 6,694,458 2.48 280.55 36
36 08-Jul 416.15 418.10 414.65 417.20 416.46 0.25 522,089.08 6,807,192 1.41 4,423,626 1.64 184.23 24
37 07-Jul 413.00 417.20 412.00 416.15 415.88 0.87 520,775.09 6,845,218 1.42 4,158,017 1.54 172.92 22
38 04-Jul 414.90 415.00 411.75 412.55 412.80 -0.19 516,270.01 8,256,733 1.71 5,273,419 1.95 217.69 28
39 03-Jul 414.00 416.00 411.25 413.35 413.57 0.10 517,271.14 14,185,298 2.94 7,990,645 2.96 330.47 43
40 02-Jul 416.90 416.90 411.70 412.95 413.58 -0.52 516,770.58 15,990,899 3.32 11,678,799 4.32 483.01 63
41 01-Jul 417.00 418.85 414.90 415.10 416.37 -0.32 519,461.11 13,670,465 2.83 10,229,290 3.79 425.92 55
42 30-Jun 419.80 420.75 415.80 416.45 417.37 -0.53 521,150.52 12,317,124 2.55 9,240,659 3.42 385.68 50
43 27-Jun 421.00 422.00 417.80 418.65 419.38 -0.39 523,903.62 21,409,935 4.44 16,714,118 6.19 700.96 90
44 26-Jun 417.20 420.90 416.25 420.30 418.46 0.95 525,968.45 13,703,918 2.84 8,776,093 3.25 367.24 47
45 25-Jun 416.40 418.15 415.10 416.35 416.89 0.48 521,025.38 9,946,718 2.06 7,012,871 2.60 292.36 38
46 24-Jun 416.90 420.65 413.75 414.35 416.39 0.11 518,522.55 16,690,068 3.46 10,167,805 3.76 423.38 55
47 23-Jun 417.00 417.50 411.75 413.90 415.00 -1.11 517,959.42 14,839,890 3.08 10,101,657 3.74 419.00 54
48 20-Jun 416.00 419.50 416.00 418.55 418.46 0.61 523,778.48 13,203,184 2.74 9,918,802 3.67 415.06 53
49 19-Jun 415.65 418.25 414.80 416.00 416.72 0.02 520,587.00 12,601,006 2.61 8,357,802 3.09 348.29 45
50 18-Jun 417.00 418.45 414.90 415.90 416.11 -0.36 520,462.24 8,036,215 1.67 5,567,601 2.06 231.67 30
51 17-Jun 418.10 419.05 415.70 417.40 417.33 -0.19 522,339.36 9,028,406 1.87 5,975,840 2.21 249.39 32
52 16-Jun 414.95 418.90 413.25 418.20 417.32 1.04 523,340.49 7,006,629 1.45 4,349,629 1.61 181.52 23
53 13-Jun 415.00 419.35 413.50 413.90 416.29 -1.69 517,959.42 17,873,926 3.71 13,375,911 4.95 556.83 72
54 12-Jun 427.00 427.20 419.55 421.00 421.78 -1.21 526,844.00 18,508,835 3.84 10,488,398 3.88 442.38 56
55 11-Jun 428.00 428.10 424.85 426.15 426.47 -0.20 533,289.21 20,789,182 4.31 16,968,873 6.28 723.67 91
56 10-Jun 424.50 428.55 423.05 427.00 426.58 0.93 534,352.00 13,041,075 2.70 9,043,141 3.35 385.76 48
57 09-Jun 422.00 423.60 420.50 423.05 422.61 0.48 529,409.84 10,473,123 2.17 7,658,622 2.84 323.66 41
58 06-Jun 420.30 421.30 419.00 421.05 420.36 0.47 526,907.01 8,774,988 1.82 5,898,430 2.18 247.95 32
59 05-Jun 418.50 420.95 415.75 419.10 418.56 0.50 524,466.76 13,212,523 2.74 7,071,012 2.62 295.96 38
60 04-Jun 417.15 419.00 415.95 417.00 417.14 0.01 521,838.00 12,598,933 2.61 8,189,047 3.03 341.60 44
61 03-Jun 419.00 421.70 415.65 416.95 418.03 -0.56 521,776.22 13,216,486 2.74 7,216,414 2.67 301.67 39
62 02-Jun 418.30 420.45 414.55 419.30 418.16 0.30 524,717.04 14,973,380 3.11 9,023,989 3.34 377.35 48
63 30-May 419.10 420.05 416.40 418.05 417.87 -0.17 523,152.78 30,656,239 6.36 21,772,343 8.06 909.80 117
64 29-May 422.00 422.80 416.60 418.75 418.44 -0.35 524,028.77 21,478,547 4.45 14,032,235 5.19 587.16 75
65 28-May 417.70 422.60 413.00 420.20 415.08 -3.16 525,843.31 431,851,622 89.55 324,148,854 120.00 13,454.77 1,738
66 27-May 442.90 444.20 430.85 433.90 436.39 -2.03 542,987.66 26,986,022 5.60 15,317,656 5.67 668.45 82
67 26-May 438.25 443.55 436.75 442.90 440.19 1.51 554,250.37 13,107,662 2.72 8,263,136 3.06 363.73 44

Similar Stocks: HINDUNILVR    ITC    HNDFDS    GODAVARIB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com