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: 491.0 Mkt_Cap Category: Large-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 F&O Lot: 1,600 High52 Date: 03-Jan-2025 Bumper: -; Drift%: -
Industry: Diversified FMCG Face Value: 1; VWAP21: 410.87 Low52 Price: 390.15 Barrier: -; Drift%: -
Basic Industry: Diversified FMCG Total Equity: 12,526,662,922 Low52 Date: 07-Apr-2025 SHP: 0.0 / 37.39 / 47.41 / 15.16
Q M W D
Trend Indicator
SiS14: 40
High/Low Price Quarter: 491.0 / 391.2 Month: 427.0 / 398.0 Week: 426.4 / 415.9 Day: 408.1 / 405.55 Sis67: 48
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 408.00 408.10 405.55 407.00 406.82 0.04 509,835.00 7,987,236 6.99 5,007,110 6.68 203.70 26
2 11-Nov 406.00 408.05 404.60 406.85 406.29 0.32 509,647.28 12,005,318 10.51 8,058,840 10.76 327.42 43
3 10-Nov 404.05 407.10 403.65 405.55 405.75 0.37 508,018.81 6,650,003 5.82 4,213,671 5.62 170.97 22
4 07-Nov 406.05 409.10 403.10 404.05 405.13 -0.85 506,139.82 8,411,611 7.36 5,916,918 7.90 239.71 31
5 06-Nov 410.00 413.30 406.55 407.50 408.26 -0.34 510,461.51 10,095,563 8.84 6,152,789 8.21 251.19 33
6 04-Nov 414.00 414.50 408.35 408.90 410.16 -1.22 512,215.25 10,085,404 8.83 6,914,720 9.23 283.61 37
7 03-Nov 419.95 421.65 413.30 413.95 415.71 -1.52 518,541.21 7,635,440 6.69 4,411,700 5.89 183.40 23
8 31-Oct 420.50 426.40 418.20 420.35 422.45 0.38 526,558.28 18,599,864 16.29 9,638,882 12.86 407.19 51
9 30-Oct 421.60 421.70 416.15 418.75 419.29 -0.68 524,554.01 12,938,674 11.33 7,212,238 9.63 302.40 38
10 29-Oct 418.20 422.20 416.05 421.60 419.47 0.89 528,124.11 11,470,661 10.04 7,555,657 10.08 316.94 40
11 28-Oct 420.50 421.65 415.90 417.90 417.96 -0.65 523,489.24 17,163,147 15.03 9,293,633 12.40 388.44 49
12 27-Oct 417.00 422.70 416.60 420.65 420.58 0.92 526,934.08 11,603,679 10.16 7,648,736 10.21 321.69 41
13 24-Oct 415.95 417.95 413.45 416.80 415.51 0.20 522,111.31 14,935,678 13.08 9,795,216 13.07 407.00 52
14 23-Oct 416.00 420.45 413.55 415.95 417.33 0.75 521,046.54 24,305,990 21.28 15,101,708 20.16 630.24 80
15 21-Oct 413.50 413.95 412.35 412.85 412.93 -0.05 517,163.28 1,142,130 1.00 749,275 1.00 30.94 4
16 20-Oct 412.55 414.85 411.30 413.05 412.96 0.22 517,413.81 13,083,621 11.46 7,831,269 10.45 323.40 41
17 17-Oct 405.35 413.85 405.25 412.15 411.42 1.73 516,286.41 21,071,344 18.45 13,338,759 17.80 548.78 71
18 16-Oct 401.00 406.00 399.55 405.15 403.00 1.31 507,517.75 22,962,049 20.10 16,562,623 22.10 667.00 88
19 15-Oct 398.00 400.85 397.25 399.90 399.77 0.78 500,941.25 16,043,867 14.05 12,364,172 16.50 494.28 65
20 14-Oct 400.00 400.85 396.20 396.80 397.77 -0.61 497,057.98 10,291,102 9.01 5,529,960 7.38 219.97 29
21 13-Oct 400.00 400.95 398.55 399.25 399.67 -0.88 500,127.02 9,508,594 8.33 5,880,503 7.85 235.03 31
22 10-Oct 400.45 403.85 399.50 402.80 402.29 0.73 504,573.98 15,085,738 13.21 10,889,910 14.53 438.09 58
23 09-Oct 399.00 401.40 398.95 399.90 399.97 0.04 500,941.25 15,656,267 13.71 11,121,524 14.84 444.83 59
24 08-Oct 400.00 401.75 398.00 399.75 399.50 -0.01 500,753.35 8,402,463 7.36 5,795,791 7.74 231.54 31
25 07-Oct 402.50 402.60 399.50 399.80 400.47 -0.24 500,815.98 12,298,968 10.77 8,332,655 11.12 333.70 44
26 06-Oct 403.00 403.90 399.80 400.75 400.71 -0.88 502,006.02 13,989,077 12.25 10,647,662 14.21 426.66 56
27 03-Oct 404.90 405.50 402.30 404.30 404.32 -0.32 506,452.98 16,987,141 14.87 13,399,155 17.88 541.75 71
28 01-Oct 402.35 406.00 399.75 405.60 403.72 1.01 508,081.45 17,643,039 15.45 12,414,506 16.57 501.20 66
29 30-Sep 406.75 406.75 400.40 401.55 402.22 -1.40 503,008.15 9,465,490 8.29 5,853,103 7.81 235.42 31
30 29-Sep 406.90 408.00 403.20 407.25 406.55 0.53 510,148.35 19,717,660 17.26 14,083,060 18.80 572.55 75
31 26-Sep 400.10 405.90 399.80 405.10 403.62 1.25 507,455.11 14,414,044 12.62 9,038,880 12.06 364.83 48
32 25-Sep 401.45 403.00 398.00 400.10 400.05 -0.22 501,191.78 22,006,368 19.27 15,563,104 20.77 622.60 83
33 24-Sep 403.20 404.65 400.70 401.00 401.65 -0.55 502,319.00 12,380,865 10.84 9,752,591 13.02 391.71 52
34 23-Sep 407.10 408.10 402.10 403.20 403.67 -0.92 505,075.05 14,936,357 13.08 8,857,898 11.82 357.57 47
35 22-Sep 410.65 411.00 406.05 406.95 408.02 -0.90 509,772.55 8,930,779 7.82 6,249,765 8.34 255.00 33
36 19-Sep 411.55 412.60 408.95 410.65 410.47 -0.22 514,407.41 19,505,321 17.08 14,018,475 18.71 575.42 74
37 18-Sep 411.35 413.05 410.10 411.55 411.51 0.55 515,534.81 15,647,808 13.70 11,051,490 14.75 454.78 59
38 17-Sep 413.95 414.60 408.05 409.30 410.17 -0.92 512,716.31 14,113,882 12.36 9,725,314 12.98 398.90 52
39 16-Sep 413.20 414.35 412.00 413.10 413.12 0.11 517,476.45 8,239,087 7.21 4,873,272 6.50 201.32 26
40 15-Sep 413.05 414.30 411.75 412.65 413.05 -0.27 516,912.75 5,707,331 5.00 3,510,955 4.69 145.02 19
41 12-Sep 415.35 417.05 412.85 413.75 414.89 -0.31 518,290.68 7,803,379 6.83 5,139,596 6.86 213.24 27
42 11-Sep 413.05 416.70 412.45 415.05 415.51 0.48 519,919.14 8,274,406 7.24 5,639,007 7.53 234.31 30
43 10-Sep 411.00 413.70 408.95 413.05 411.25 0.73 517,413.81 9,252,397 8.10 6,628,182 8.85 272.58 35
44 09-Sep 408.50 410.95 407.40 410.05 409.78 0.61 513,655.81 8,825,896 7.73 5,863,268 7.83 240.26 31
45 08-Sep 407.45 410.55 406.80 407.55 408.21 0.05 510,524.15 7,419,022 6.50 4,416,168 5.89 180.27 23
46 05-Sep 416.90 417.00 404.40 407.35 406.82 -2.06 510,273.61 16,000,675 14.01 8,934,303 11.92 363.47 47
47 04-Sep 423.95 427.00 415.00 415.90 418.56 1.01 520,983.91 27,274,123 23.88 16,395,824 21.88 686.26 87
48 03-Sep 408.50 413.25 407.30 411.75 410.55 1.23 515,785.35 12,936,588 11.33 8,367,495 11.17 343.53 44
49 02-Sep 406.55 407.85 404.45 406.75 406.37 0.22 509,522.01 19,808,255 17.34 13,410,269 17.90 544.95 71
50 01-Sep 409.75 410.20 405.00 405.85 406.32 -0.95 508,394.61 12,268,090 10.74 8,627,807 11.51 350.57 46
51 29-Aug 402.00 410.45 401.90 409.75 407.54 2.21 513,280.01 25,255,050 22.11 19,019,266 25.38 775.11 101
52 28-Aug 404.50 404.50 400.00 400.90 401.40 -0.61 502,193.92 12,471,719 10.92 8,546,436 11.41 343.05 45
53 26-Aug 399.30 405.40 398.40 403.35 402.30 1.00 505,262.95 13,715,752 12.01 9,437,000 12.59 379.65 50
54 25-Aug 399.00 400.55 396.25 399.35 399.17 0.26 500,252.28 10,440,286 9.14 7,190,743 9.60 287.03 38
55 22-Aug 406.00 406.50 397.50 398.30 399.91 -1.79 498,936.98 13,087,624 11.46 8,947,365 11.94 357.81 47
56 21-Aug 406.05 406.85 403.35 405.55 405.69 -0.12 508,018.81 15,028,966 13.16 9,738,849 13.00 395.10 52
57 20-Aug 409.10 410.25 405.45 406.05 407.87 -0.75 508,645.15 18,188,129 15.92 14,553,383 19.42 593.59 77
58 19-Aug 406.35 409.40 404.50 409.10 406.86 0.69 512,465.78 16,681,331 14.61 12,330,175 16.46 501.67 65
59 18-Aug 413.00 413.70 404.85 406.30 408.70 -1.25 508,958.31 30,950,814 27.10 25,431,261 33.94 1,039.38 135
60 14-Aug 414.25 415.05 411.00 411.45 412.48 -0.64 515,409.55 9,580,361 8.39 6,374,688 8.51 262.94 34
61 13-Aug 417.20 417.50 413.60 414.10 414.82 -0.54 518,729.11 10,874,910 9.52 7,858,050 10.49 325.97 42
62 12-Aug 417.00 419.80 415.30 416.35 417.43 -0.12 521,547.61 13,635,738 11.94 9,486,988 12.66 396.02 50
63 11-Aug 414.50 417.00 414.00 416.85 416.05 0.57 522,173.94 8,514,272 7.45 5,806,325 7.75 241.57 31
64 08-Aug 413.90 415.35 412.95 414.50 414.32 0.22 519,230.18 9,814,361 8.59 6,707,257 8.95 277.90 36
65 07-Aug 412.00 414.75 411.65 413.60 413.34 0.39 518,102.78 11,514,878 10.08 7,947,946 10.61 328.52 43
66 06-Aug 414.15 415.00 410.50 412.00 411.74 -0.52 516,098.00 9,080,543 7.95 5,845,492 7.80 240.68 31
67 05-Aug 417.20 417.95 413.00 414.15 414.33 -0.65 518,791.74 8,495,104 7.44 5,815,167 7.76 240.94 31

Similar Stocks: HINDUNILVR    ITC    HNDFDS    GODAVARIB    DAVAN-RE1   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com