All stocks
NSE: ITC·ISIN INE154A01025·Data to 2026-10-26
Itc Ltd. historical data
₹260.50+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹426.40
52w low
₹253.15
Turnover
₹389.3 Cr
Volume
1,50,94,338
1y return
-35.0%
3y CAGR
-12.4%
5y CAGR
+6.0%
10y CAGR
+4.5%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-01-06 | demerger | Demerger |
| 2016-07-01 | bonus | Bonus 1:2 |
| 2010-08-03 | bonus | Bonus 1:1 |
| 2026-05-27 | dividend | Dividend - Rs 8 Per Share |
| 2026-02-04 | dividend | Interim Dividend - Rs 6.50 Per Share |
| 2025-05-28 | dividend | Dividend - Rs 7.85 Per Share |
| 2025-02-12 | dividend | Interim Dividend - Rs 6.50 Per Share |
| 2024-06-04 | dividend | Dividend - Rs 7.50 Per Share |
| 2024-02-08 | dividend | Interim Dividend - Rs 6.25 Per Share |
| 2023-05-30 | dividend | Dividend - Rs 6.75 Per Share /Special Dividend - Rs 2.75 Per Share |
| 2023-02-15 | dividend | Interim Dividend - Rs 6 Per Share |
| 2022-05-26 | dividend | Dividend - Rs 6.25 Per Share |
| 2022-02-14 | dividend | Interim Dividend - Rs 5.25 Per Share |
| 2021-06-10 | dividend | Dividend - Rs 5.75 Per Share |
| 2021-02-22 | dividend | Interim Dividend - Rs 5 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 257.90 | 260.50 | 254.30 | 260.50 | 1,50,94,338 |
| 2026-10-23 | 258.90 | 260.30 | 254.80 | 257.90 | 1,75,60,075 |
| 2026-10-22 | 260.00 | 261.00 | 256.35 | 258.90 | 1,53,06,749 |
| 2026-10-21 | 261.00 | 264.85 | 260.15 | 262.00 | 2,10,00,241 |
| 2026-10-19 | 262.70 | 263.90 | 259.95 | 260.80 | 1,15,28,925 |
| 2026-10-16 | 264.00 | 264.85 | 261.15 | 263.50 | 1,29,94,056 |
| 2026-10-15 | 261.65 | 265.45 | 261.60 | 263.90 | 2,27,84,367 |
| 2026-10-14 | 261.00 | 263.00 | 259.95 | 261.50 | 1,92,99,265 |
| 2026-10-13 | 259.00 | 261.85 | 257.20 | 261.00 | 1,34,35,481 |
| 2026-10-12 | 267.20 | 267.40 | 256.95 | 257.90 | 1,48,95,734 |
| 2026-10-09 | 255.45 | 268.05 | 255.10 | 266.00 | 3,10,30,528 |
| 2026-10-08 | 264.00 | 264.65 | 253.15 | 255.00 | 5,36,80,318 |
| 2026-10-07 | 265.70 | 267.15 | 262.45 | 265.70 | 5,00,25,295 |
| 2026-10-06 | 269.00 | 269.40 | 263.95 | 266.70 | 2,21,32,738 |
| 2026-10-05 | 260.95 | 269.80 | 259.00 | 268.90 | 4,90,20,716 |
| 2026-10-01 | 262.70 | 262.70 | 254.65 | 255.90 | 1,64,47,266 |
| 2026-09-30 | 265.00 | 266.90 | 261.40 | 262.75 | 1,40,79,098 |
| 2026-09-29 | 265.45 | 266.75 | 263.30 | 265.10 | 1,44,19,948 |
| 2026-09-28 | 269.00 | 269.30 | 265.00 | 265.20 | 78,63,377 |
| 2026-09-25 | 268.10 | 269.00 | 266.30 | 269.00 | 62,40,148 |
| 2026-09-24 | 268.70 | 270.30 | 266.70 | 268.00 | 73,98,276 |
| 2026-09-23 | 265.85 | 271.05 | 265.15 | 270.15 | 1,31,42,058 |
| 2026-09-22 | 267.90 | 268.25 | 264.75 | 265.80 | 71,77,847 |
| 2026-09-21 | 263.55 | 267.95 | 263.55 | 267.00 | 86,62,786 |
| 2026-09-18 | 266.60 | 266.60 | 262.30 | 262.30 | 1,43,99,150 |
| 2026-09-17 | 264.80 | 268.50 | 264.10 | 266.20 | 1,33,65,227 |
| 2026-09-16 | 259.40 | 264.90 | 259.30 | 264.15 | 1,51,99,856 |
| 2026-09-15 | 261.00 | 264.20 | 258.00 | 258.00 | 1,21,33,201 |
| 2026-09-11 | 258.00 | 261.65 | 257.70 | 259.85 | 1,11,16,049 |
| 2026-09-10 | 261.00 | 263.90 | 259.10 | 259.30 | 1,75,41,602 |
Get the full ITC history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ITC?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ITC", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ITC historical data go?
- TejHQ has daily NSE data for ITC from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ITC had any splits or bonus issues?
- Yes. Demerger (ex-date 2025-01-06); Bonus 1:2 (ex-date 2016-07-01); Bonus 1:1 (ex-date 2010-08-03). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download ITC historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ITC?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).