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: 416.57 Low52 Price: 390.15 Barrier: 416.9; Drift%: -0.02
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
SiS14: 43
High/Low Price Quarter: 491.0 / 391.2 Month: 444.2 / 413.0 Week: 420.75 / 411.25 Day: 418.05 / 415.5 Sis67: 77
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 417.00 418.05 415.50 416.80 416.92 -0.01 521,588.51 8,578,844 1.49 5,938,413 1.81 247.58 32
2 10-Jul 420.30 420.30 416.40 416.85 417.61 -0.62 521,651.08 6,220,360 1.08 3,726,003 1.14 155.60 20
3 09-Jul 416.20 420.30 415.45 419.45 419.08 0.54 524,904.75 9,930,533 1.72 6,694,458 2.04 280.55 36
4 08-Jul 416.15 418.10 414.65 417.20 416.46 0.25 522,089.08 6,807,192 1.18 4,423,626 1.35 184.23 24
5 07-Jul 413.00 417.20 412.00 416.15 415.88 0.87 520,775.09 6,845,218 1.18 4,158,017 1.27 172.92 22
6 04-Jul 414.90 415.00 411.75 412.55 412.80 -0.19 516,270.01 8,256,733 1.43 5,273,419 1.61 217.69 28
7 03-Jul 414.00 416.00 411.25 413.35 413.57 0.10 517,271.14 14,185,298 2.46 7,990,645 2.44 330.47 43
8 02-Jul 416.90 416.90 411.70 412.95 413.58 -0.52 516,770.58 15,990,899 2.77 11,678,799 3.57 483.01 63
9 01-Jul 417.00 418.85 414.90 415.10 416.37 -0.32 519,461.11 13,670,465 2.37 10,229,290 3.12 425.92 55
10 30-Jun 419.80 420.75 415.80 416.45 417.37 -0.53 521,150.52 12,317,124 2.13 9,240,659 2.82 385.68 50
11 27-Jun 421.00 422.00 417.80 418.65 419.38 -0.39 523,903.62 21,409,935 3.71 16,714,118 5.10 700.96 90
12 26-Jun 417.20 420.90 416.25 420.30 418.46 0.95 525,968.45 13,703,918 2.37 8,776,093 2.68 367.24 47
13 25-Jun 416.40 418.15 415.10 416.35 416.89 0.48 521,025.38 9,946,718 1.72 7,012,871 2.14 292.36 38
14 24-Jun 416.90 420.65 413.75 414.35 416.39 0.11 518,522.55 16,690,068 2.89 10,167,805 3.11 423.38 55
15 23-Jun 417.00 417.50 411.75 413.90 415.00 -1.11 517,959.42 14,839,890 2.57 10,101,657 3.08 419.00 54
16 20-Jun 416.00 419.50 416.00 418.55 418.46 0.61 523,778.48 13,203,184 2.29 9,918,802 3.03 415.06 53
17 19-Jun 415.65 418.25 414.80 416.00 416.72 0.02 520,587.00 12,601,006 2.18 8,357,802 2.55 348.29 45
18 18-Jun 417.00 418.45 414.90 415.90 416.11 -0.36 520,462.24 8,036,215 1.39 5,567,601 1.70 231.67 30
19 17-Jun 418.10 419.05 415.70 417.40 417.33 -0.19 522,339.36 9,028,406 1.56 5,975,840 1.82 249.39 32
20 16-Jun 414.95 418.90 413.25 418.20 417.32 1.04 523,340.49 7,006,629 1.21 4,349,629 1.33 181.52 23
21 13-Jun 415.00 419.35 413.50 413.90 416.29 -1.69 517,959.42 17,873,926 3.09 13,375,911 4.08 556.83 72
22 12-Jun 427.00 427.20 419.55 421.00 421.78 -1.21 526,844.00 18,508,835 3.20 10,488,398 3.20 442.38 56
23 11-Jun 428.00 428.10 424.85 426.15 426.47 -0.20 533,289.21 20,789,182 3.60 16,968,873 5.18 723.67 91
24 10-Jun 424.50 428.55 423.05 427.00 426.58 0.93 534,352.00 13,041,075 2.26 9,043,141 2.76 385.76 48
25 09-Jun 422.00 423.60 420.50 423.05 422.61 0.48 529,409.84 10,473,123 1.81 7,658,622 2.34 323.66 41
26 06-Jun 420.30 421.30 419.00 421.05 420.36 0.47 526,907.01 8,774,988 1.52 5,898,430 1.80 247.95 32
27 05-Jun 418.50 420.95 415.75 419.10 418.56 0.50 524,466.76 13,212,523 2.29 7,071,012 2.16 295.96 38
28 04-Jun 417.15 419.00 415.95 417.00 417.14 0.01 521,838.00 12,598,933 2.18 8,189,047 2.50 341.60 44
29 03-Jun 419.00 421.70 415.65 416.95 418.03 -0.56 521,776.22 13,216,486 2.29 7,216,414 2.20 301.67 39
30 02-Jun 418.30 420.45 414.55 419.30 418.16 0.30 524,717.04 14,973,380 2.59 9,023,989 2.76 377.35 48
31 30-May 419.10 420.05 416.40 418.05 417.87 -0.17 523,152.78 30,656,239 5.31 21,772,343 6.65 909.80 117
32 29-May 422.00 422.80 416.60 418.75 418.44 -0.35 524,028.77 21,478,547 3.72 14,032,235 4.29 587.16 75
33 28-May 417.70 422.60 413.00 420.20 415.08 -3.16 525,843.31 431,851,622 74.76 324,148,854 98.99 13,454.77 1,738
34 27-May 442.90 444.20 430.85 433.90 436.39 -2.03 542,987.66 26,986,022 4.67 15,317,656 4.68 668.45 82
35 26-May 438.25 443.55 436.75 442.90 440.19 1.51 554,250.37 13,107,662 2.27 8,263,136 2.52 363.73 44
36 23-May 434.00 439.00 429.00 436.30 435.32 2.39 545,991.05 18,536,884 3.21 8,064,365 2.46 351.06 43
37 22-May 433.00 433.00 422.90 426.10 425.53 -1.59 533,226.64 19,451,749 3.37 11,945,737 3.65 508.33 64
38 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 18
39 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 27
40 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 25
41 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 66
42 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 72
43 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 35
44 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 41
45 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 27
46 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 31
47 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 66
48 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 35
49 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 62
50 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 42
51 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 49
52 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 36
53 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 40
54 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 19
55 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 89
56 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 94
57 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 76
58 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 7.05 988.07 124
59 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 6.06 838.76 107
60 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 89
61 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 52
62 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 38
63 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 30
64 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 76
65 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 54
66 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 91
67 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 69

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