Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 391.2 Barrier: -; Drift%: -
Basic Industry: Diversified FMCG Total Equity: 12,514,119,782 Low52 Date: 03-Mar-2025 SHP: 0.0 / 40.17 / 44.91 / 14.88
Q M W D
Trend Indicator
Float14: 0.47
High/Low Price Quarter: 491.0 / 391.2 Month: 416.25 / 391.2 Week: 415.6 / 405.6 Day: 410.2 / 406.7 Float67: 0.52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 407.05 410.20 406.70 409.40 408.93 0.09 512,328.06 7,059,566 1.34 4,702,784 1.55 192.31 0.25
2 02-Apr 407.05 410.00 406.05 409.05 408.65 0.59 511,890.07 8,001,323 1.52 5,412,194 1.78 221.17 0.29
3 01-Apr 409.80 414.40 405.60 406.65 409.28 -0.76 508,886.68 15,206,240 2.89 8,201,108 2.70 335.65 0.44
4 28-Mar 410.90 415.60 408.15 409.75 410.91 0.07 512,766.06 12,981,873 2.47 7,634,889 2.52 313.73 0.41
5 27-Mar 408.00 410.70 405.65 409.45 409.35 0.52 512,390.63 18,642,328 3.55 13,235,557 4.36 541.80 0.71
6 26-Mar 410.30 411.20 406.25 407.35 409.03 -0.60 509,762.67 13,891,436 2.64 9,285,307 3.06 379.80 0.50
7 25-Mar 412.00 415.25 408.70 409.80 411.17 -0.27 512,828.63 20,338,110 3.87 11,239,980 3.71 462.15 0.60
8 24-Mar 407.00 412.85 405.60 410.90 409.64 1.32 514,205.18 14,362,572 2.73 9,532,216 3.14 390.48 0.51
9 21-Mar 405.95 407.50 401.70 405.55 404.10 0.40 507,510.13 25,302,035 4.81 18,219,840 6.01 736.26 0.98
10 20-Mar 405.00 406.65 401.90 403.95 403.50 0.22 505,507.87 16,994,037 3.23 10,943,546 3.61 441.57 0.59
11 19-Mar 410.00 410.75 402.60 403.05 404.51 -1.48 504,381.60 12,830,387 2.44 8,344,379 2.75 337.54 0.45
12 18-Mar 410.00 411.95 407.75 409.10 409.50 0.28 511,952.64 13,861,897 2.64 8,863,863 2.92 362.98 0.48
13 17-Mar 413.00 416.25 407.00 407.95 409.81 -1.00 510,513.52 5,257,859 1.00 3,032,615 1.00 124.28 0.16
14 13-Mar 413.00 414.40 408.20 412.05 412.40 -0.08 515,644.31 8,196,569 1.56 4,119,199 1.36 169.88 0.22
15 12-Mar 406.40 413.30 404.00 412.40 409.75 1.53 516,082.30 13,844,306 2.63 9,838,272 3.24 403.12 0.53
16 11-Mar 401.50 408.40 401.20 406.20 406.58 0.30 508,323.55 11,099,475 2.11 7,173,525 2.37 291.66 0.39
17 10-Mar 401.05 406.85 400.40 405.00 404.70 0.27 506,821.00 9,785,018 1.86 6,841,881 2.26 276.89 0.37
18 07-Mar 403.55 405.85 401.70 403.90 403.66 -0.44 505,445.30 11,180,761 2.13 8,316,240 2.74 335.69 0.45
19 06-Mar 409.15 409.70 400.55 405.70 403.66 0.16 507,697.84 17,869,996 3.40 9,856,354 3.25 397.86 0.53
20 05-Mar 394.50 412.75 394.50 405.05 399.82 2.58 506,884.42 15,665,018 2.98 10,471,994 3.45 418.69 0.56
21 04-Mar 395.40 397.20 392.85 394.85 394.38 -0.65 494,120.02 13,404,774 2.55 9,485,838 3.13 374.10 0.51
22 03-Mar 395.95 399.00 391.20 397.45 396.98 0.62 497,373.69 10,702,826 2.04 6,993,828 2.31 277.64 0.38
23 28-Feb 399.00 402.50 392.20 395.00 394.79 -1.64 494,307.00 31,954,776 6.08 24,184,137 7.97 954.77 1.30
24 27-Feb 404.85 406.50 399.50 401.60 401.75 -0.80 502,567.05 19,051,003 3.62 15,111,793 4.98 607.12 0.81
25 25-Feb 402.00 407.00 400.50 404.85 404.11 0.73 506,634.14 15,760,891 3.00 10,991,293 3.62 444.17 0.59
26 24-Feb 400.00 403.40 398.75 401.90 401.96 0.25 502,942.47 7,037,625 1.34 4,155,102 1.37 167.02 0.22
27 21-Feb 402.05 403.25 399.20 400.90 400.75 -0.29 501,691.06 8,240,986 1.57 5,015,724 1.65 201.01 0.27
28 20-Feb 399.95 403.90 396.20 402.05 401.31 -1.07 503,130.19 15,355,585 2.92 8,937,485 2.95 358.67 0.48
29 19-Feb 404.80 408.80 404.50 406.40 406.89 0.28 508,573.83 7,079,032 1.35 4,359,885 1.44 177.40 0.23
30 18-Feb 408.00 410.85 404.00 405.25 406.53 -0.82 507,134.70 12,998,403 2.47 9,652,056 3.18 392.39 0.52
31 17-Feb 409.80 411.40 406.75 408.60 408.96 -0.40 511,326.93 11,975,265 2.28 7,852,631 2.59 321.14 0.42
32 14-Feb 411.75 416.20 408.40 410.25 411.41 0.13 513,391.76 14,124,236 2.69 7,652,472 2.52 314.83 0.41
33 13-Feb 409.95 413.95 409.00 409.70 411.14 -0.05 512,703.49 12,989,029 2.47 8,540,154 2.82 351.12 0.46
34 12-Feb 413.15 413.80 407.60 409.90 410.36 -2.01 512,953.77 13,884,574 2.64 7,671,814 2.53 314.82 0.41
35 11-Feb 428.80 430.55 417.50 418.30 421.57 -2.08 523,465.63 14,288,751 2.72 8,733,094 2.88 368.16 0.47
36 10-Feb 427.00 433.30 426.50 427.20 428.76 -0.85 534,603.20 12,227,140 2.33 8,194,600 2.70 351.35 0.44
37 07-Feb 440.00 445.50 428.40 430.85 432.24 -2.32 539,170.85 18,875,982 3.59 11,101,522 3.66 479.85 0.60
38 06-Feb 450.00 450.00 438.20 441.10 441.65 -1.57 551,997.82 17,469,129 3.32 10,073,598 3.32 444.90 0.54
39 05-Feb 455.15 455.85 446.50 448.15 450.02 -1.54 560,820.28 12,836,283 2.44 8,254,209 2.72 371.46 0.44
40 04-Feb 458.00 460.35 448.75 455.15 454.39 0.18 569,580.16 18,923,681 3.60 10,806,930 3.56 491.06 0.58
41 03-Feb 462.00 465.20 452.30 454.35 457.77 -1.77 568,579.03 16,991,730 3.23 9,627,342 3.17 440.71 0.52
42 01-Feb 448.00 471.50 439.55 462.55 459.22 3.36 578,840.61 30,393,007 5.78 12,737,210 4.20 584.92 0.68
43 31-Jan 436.50 448.20 435.10 447.50 443.74 2.59 560,006.86 13,546,181 2.58 9,567,680 3.15 424.56 0.51
44 30-Jan 433.00 438.00 431.45 436.20 434.97 0.66 545,865.90 22,496,695 4.28 15,495,715 5.11 674.02 0.83
45 29-Jan 435.95 437.50 430.10 433.35 433.19 -0.48 542,299.38 15,158,510 2.88 9,959,829 3.28 431.45 0.53
46 28-Jan 440.00 441.80 434.50 435.45 437.14 -1.06 544,927.35 20,813,072 3.96 12,557,031 4.14 548.92 0.67
47 27-Jan 440.80 445.00 436.55 440.10 440.42 -0.34 550,746.41 10,480,203 1.99 6,286,459 2.07 276.87 0.34
48 24-Jan 439.40 445.00 439.05 441.60 442.53 0.32 552,623.53 9,665,384 1.84 6,070,113 2.00 268.62 0.33
49 23-Jan 435.00 441.85 434.10 440.20 439.59 0.73 550,871.55 8,888,248 1.69 4,753,594 1.57 208.96 0.26
50 22-Jan 439.90 441.95 436.55 437.00 438.79 -0.13 546,867.00 9,619,648 1.83 5,567,099 1.84 244.28 0.30
51 21-Jan 438.00 447.00 435.25 437.55 440.22 -0.03 547,555.31 15,686,500 2.98 5,853,952 1.93 257.70 0.31
52 20-Jan 439.00 441.20 436.00 437.70 437.61 -0.57 547,743.02 8,742,771 1.66 6,268,998 2.07 274.34 0.34
53 17-Jan 433.00 441.80 432.50 440.20 438.78 1.67 550,871.55 11,270,061 2.14 7,348,281 2.42 322.43 0.39
54 16-Jan 438.05 439.45 431.10 432.85 432.62 -1.04 541,673.67 15,774,070 3.00 9,776,135 3.22 422.94 0.53
55 15-Jan 436.60 441.80 435.35 437.35 437.99 0.17 547,305.03 9,786,805 1.86 6,253,307 2.06 273.89 0.34
56 14-Jan 441.00 441.50 435.85 436.60 438.04 -0.56 546,366.47 18,048,459 3.43 11,503,124 3.79 503.88 0.62
57 13-Jan 435.00 444.00 435.00 439.05 440.27 -1.33 549,432.43 17,799,607 3.39 12,849,941 4.24 565.74 0.69
58 10-Jan 449.95 452.00 442.50 444.90 445.59 -1.17 556,753.19 9,145,729 1.74 5,811,680 1.92 258.96 0.31
59 09-Jan 449.40 460.65 446.05 450.10 452.64 0.12 563,260.53 19,732,649 3.75 12,020,193 3.96 544.08 0.65
60 08-Jan 443.00 452.05 437.10 449.55 444.83 1.88 562,572.25 13,482,926 2.56 7,423,150 2.45 330.20 0.40
61 07-Jan 445.50 447.60 440.15 441.10 442.97 -0.35 551,997.82 14,294,780 2.72 9,600,674 3.17 425.28 0.52
62 06-Jan 455.60 461.75 441.25 442.65 450.15 -8.80 553,937.51 22,009,958 4.19 13,211,468 4.36 594.71 0.71
63 03-Jan 490.25 491.00 479.85 481.60 482.67 -1.55 602,680.01 37,072,992 7.05 25,389,838 8.37 1,225.49 1.36
64 02-Jan 485.35 490.00 482.30 489.05 486.22 1.04 612,003.03 26,124,980 4.97 21,381,955 7.05 1,039.63 1.15
65 01-Jan 486.00 486.85 482.15 483.95 484.93 0.06 605,620.83 18,229,128 3.47 13,209,445 4.36 640.57 0.71
66 31-Dec 478.45 484.65 474.55 483.65 479.83 1.37 605,245.40 13,276,195 2.53 9,157,073 3.02 439.38 0.49
67 30-Dec 480.75 481.45 476.00 477.00 478.45 -0.34 596,923.00 13,074,810 2.49 9,883,713 3.26 472.89 0.53

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