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: 424.1; Drift%: 2.06
Industry: Diversified FMCG Face Value: 1 Low52 Price: 390.15 Barrier: -; Drift%: -
Basic Industry: Diversified FMCG Total Equity: 12,514,119,782 Low52 Date: 07-Apr-2025 SHP: 0.0 / 39.87 / 45.19 / 14.9
Q M W D
Trend Indicator
Float14: 0.43
High/Low Price Quarter: 491.0 / 391.2 Month: 416.25 / 391.2 Week: 437.95 / 425.35 Day: 438.2 / 432.0 Float67: 0.52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 436.60 438.20 432.00 433.00 435.04 -0.44 541,861.00 5,776,672 1.00 3,274,563 1.00 142.46 0.18
2 20-May 437.00 440.80 432.90 434.90 436.58 -0.10 544,239.07 9,868,414 1.71 5,067,871 1.55 221.25 0.27
3 19-May 435.00 438.50 432.65 435.35 435.00 -0.08 544,802.20 7,543,854 1.31 4,652,199 1.42 202.00 0.25
4 16-May 434.90 436.20 432.10 435.70 434.74 0.70 545,240.20 16,402,035 2.84 12,342,349 3.77 536.57 0.66
5 15-May 429.10 435.40 426.00 432.65 431.14 0.83 541,423.39 24,263,510 4.20 13,367,091 4.08 576.31 0.72
6 14-May 427.10 431.85 425.90 429.10 428.65 0.28 536,980.88 9,557,309 1.65 6,464,062 1.97 277.08 0.35
7 13-May 434.90 437.95 425.35 427.90 429.47 -1.75 535,479.19 14,976,369 2.59 7,642,356 2.33 328.22 0.41
8 12-May 429.50 436.20 428.15 435.50 433.63 2.82 544,989.92 8,031,891 1.39 5,115,462 1.56 221.82 0.27
9 09-May 425.95 429.15 423.00 423.55 425.58 -1.64 530,035.54 8,226,512 1.42 5,824,958 1.78 247.90 0.31
10 08-May 429.00 431.50 423.55 430.60 428.99 -0.13 538,858.00 19,937,960 3.45 12,197,943 3.73 523.28 0.66
11 07-May 433.40 435.00 429.70 431.15 431.77 -1.01 539,546.27 9,710,361 1.68 6,427,443 1.96 277.52 0.35
12 06-May 437.50 439.65 433.00 435.55 436.24 -0.32 545,052.49 15,026,568 2.60 11,524,996 3.52 502.77 0.62
13 05-May 430.25 438.50 429.35 436.95 436.11 1.56 546,804.46 11,525,305 2.00 7,823,299 2.39 341.18 0.42
14 02-May 424.10 431.50 424.10 430.25 428.82 1.05 538,420.00 12,769,461 2.21 9,200,332 2.81 394.53 0.49
15 30-Apr 427.40 429.30 422.00 425.80 426.72 -0.05 532,851.22 10,026,546 1.74 6,754,269 2.06 288.22 0.36
16 29-Apr 428.90 429.60 425.00 426.00 426.31 -0.65 533,101.00 11,189,930 1.94 7,539,064 2.30 321.40 0.40
17 28-Apr 426.65 430.50 424.75 428.80 428.56 0.23 536,605.46 6,287,095 1.09 3,610,000 1.10 154.71 0.19
18 25-Apr 430.05 432.70 423.30 427.80 425.99 -0.52 535,354.04 22,944,377 3.97 16,524,926 5.05 703.95 0.89
19 24-Apr 431.85 436.05 429.30 430.05 431.79 -0.19 538,169.72 26,064,089 4.51 17,581,729 5.37 759.16 0.94
20 23-Apr 436.20 437.45 428.85 430.85 431.14 -0.63 539,170.85 19,566,317 3.39 14,187,075 4.33 611.66 0.76
21 22-Apr 425.95 434.80 423.55 433.60 427.96 2.54 542,612.23 32,031,936 5.55 23,087,946 7.05 988.07 1.24
22 21-Apr 428.05 429.10 421.50 422.85 422.51 -1.03 529,159.55 27,388,236 4.74 19,851,848 6.06 838.76 1.07
23 17-Apr 425.00 427.85 421.55 427.25 425.37 0.66 534,665.77 22,410,217 3.88 16,623,608 5.08 707.12 0.89
24 16-Apr 418.00 426.05 418.00 424.45 423.29 0.96 531,161.81 13,034,594 2.26 9,698,883 2.96 410.54 0.52
25 15-Apr 429.20 429.20 419.00 420.40 421.35 -0.27 526,093.60 11,685,880 2.02 7,132,688 2.18 300.54 0.38
26 11-Apr 420.00 422.45 417.00 421.55 420.40 1.26 527,532.72 8,939,356 1.55 5,569,100 1.70 234.12 0.30
27 09-Apr 413.00 419.05 411.25 416.30 416.41 0.91 520,962.81 21,785,572 3.77 14,069,801 4.30 585.88 0.76
28 08-Apr 411.90 415.80 407.25 412.55 411.57 1.60 516,270.01 18,600,796 3.22 10,061,168 3.07 414.09 0.54
29 07-Apr 390.15 408.10 390.15 406.05 403.02 -0.89 508,135.83 26,762,866 4.63 16,977,851 5.18 684.24 0.91
30 04-Apr 407.50 412.80 404.50 409.70 409.44 0.07 512,703.49 18,627,592 3.22 12,812,576 3.91 524.60 0.69
31 03-Apr 407.05 410.20 406.70 409.40 408.93 0.09 512,328.06 7,059,566 1.22 4,702,784 1.44 192.31 0.25
32 02-Apr 407.05 410.00 406.05 409.05 408.65 0.59 511,890.07 8,001,323 1.39 5,412,194 1.65 221.17 0.29
33 01-Apr 409.80 414.40 405.60 406.65 409.28 -0.76 508,886.68 15,206,240 2.63 8,201,108 2.50 335.65 0.44
34 28-Mar 410.90 415.60 408.15 409.75 410.91 0.07 512,766.06 12,981,873 2.25 7,634,889 2.33 313.73 0.41
35 27-Mar 408.00 410.70 405.65 409.45 409.35 0.52 512,390.63 18,642,328 3.23 13,235,557 4.04 541.80 0.71
36 26-Mar 410.30 411.20 406.25 407.35 409.03 -0.60 509,762.67 13,891,436 2.40 9,285,307 2.84 379.80 0.50
37 25-Mar 412.00 415.25 408.70 409.80 411.17 -0.27 512,828.63 20,338,110 3.52 11,239,980 3.43 462.15 0.60
38 24-Mar 407.00 412.85 405.60 410.90 409.64 1.32 514,205.18 14,362,572 2.49 9,532,216 2.91 390.48 0.51
39 21-Mar 405.95 407.50 401.70 405.55 404.10 0.40 507,510.13 25,302,035 4.38 18,219,840 5.56 736.26 0.98
40 20-Mar 405.00 406.65 401.90 403.95 403.50 0.22 505,507.87 16,994,037 2.94 10,943,546 3.34 441.57 0.59
41 19-Mar 410.00 410.75 402.60 403.05 404.51 -1.48 504,381.60 12,830,387 2.22 8,344,379 2.55 337.54 0.45
42 18-Mar 410.00 411.95 407.75 409.10 409.50 0.28 511,952.64 13,861,897 2.40 8,863,863 2.71 362.98 0.48
43 17-Mar 413.00 416.25 407.00 407.95 409.81 -1.00 510,513.52 5,257,859 0.91 3,032,615 0.93 124.28 0.16
44 13-Mar 413.00 414.40 408.20 412.05 412.40 -0.08 515,644.31 8,196,569 1.42 4,119,199 1.26 169.88 0.22
45 12-Mar 406.40 413.30 404.00 412.40 409.75 1.53 516,082.30 13,844,306 2.40 9,838,272 3.00 403.12 0.53
46 11-Mar 401.50 408.40 401.20 406.20 406.58 0.30 508,323.55 11,099,475 1.92 7,173,525 2.19 291.66 0.39
47 10-Mar 401.05 406.85 400.40 405.00 404.70 0.27 506,821.00 9,785,018 1.69 6,841,881 2.09 276.89 0.37
48 07-Mar 403.55 405.85 401.70 403.90 403.66 -0.44 505,445.30 11,180,761 1.94 8,316,240 2.54 335.69 0.45
49 06-Mar 409.15 409.70 400.55 405.70 403.66 0.16 507,697.84 17,869,996 3.09 9,856,354 3.01 397.86 0.53
50 05-Mar 394.50 412.75 394.50 405.05 399.82 2.58 506,884.42 15,665,018 2.71 10,471,994 3.20 418.69 0.56
51 04-Mar 395.40 397.20 392.85 394.85 394.38 -0.65 494,120.02 13,404,774 2.32 9,485,838 2.90 374.10 0.51
52 03-Mar 395.95 399.00 391.20 397.45 396.98 0.62 497,373.69 10,702,826 1.85 6,993,828 2.14 277.64 0.38
53 28-Feb 399.00 402.50 392.20 395.00 394.79 -1.64 494,307.00 31,954,776 5.53 24,184,137 7.39 954.77 1.30
54 27-Feb 404.85 406.50 399.50 401.60 401.75 -0.80 502,567.05 19,051,003 3.30 15,111,793 4.61 607.12 0.81
55 25-Feb 402.00 407.00 400.50 404.85 404.11 0.73 506,634.14 15,760,891 2.73 10,991,293 3.36 444.17 0.59
56 24-Feb 400.00 403.40 398.75 401.90 401.96 0.25 502,942.47 7,037,625 1.22 4,155,102 1.27 167.02 0.22
57 21-Feb 402.05 403.25 399.20 400.90 400.75 -0.29 501,691.06 8,240,986 1.43 5,015,724 1.53 201.01 0.27
58 20-Feb 399.95 403.90 396.20 402.05 401.31 -1.07 503,130.19 15,355,585 2.66 8,937,485 2.73 358.67 0.48
59 19-Feb 404.80 408.80 404.50 406.40 406.89 0.28 508,573.83 7,079,032 1.23 4,359,885 1.33 177.40 0.23
60 18-Feb 408.00 410.85 404.00 405.25 406.53 -0.82 507,134.70 12,998,403 2.25 9,652,056 2.95 392.39 0.52
61 17-Feb 409.80 411.40 406.75 408.60 408.96 -0.40 511,326.93 11,975,265 2.07 7,852,631 2.40 321.14 0.42
62 14-Feb 411.75 416.20 408.40 410.25 411.41 0.13 513,391.76 14,124,236 2.45 7,652,472 2.34 314.83 0.41
63 13-Feb 409.95 413.95 409.00 409.70 411.14 -0.05 512,703.49 12,989,029 2.25 8,540,154 2.61 351.12 0.46
64 12-Feb 413.15 413.80 407.60 409.90 410.36 -2.01 512,953.77 13,884,574 2.40 7,671,814 2.34 314.82 0.41
65 11-Feb 428.80 430.55 417.50 418.30 421.57 -2.08 523,465.63 14,288,751 2.47 8,733,094 2.67 368.16 0.47
66 10-Feb 427.00 433.30 426.50 427.20 428.76 -0.85 534,603.20 12,227,140 2.12 8,194,600 2.50 351.35 0.44
67 07-Feb 440.00 445.50 428.40 430.85 432.24 -2.32 539,170.85 18,875,982 3.27 11,101,522 3.39 479.85 0.60

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