All stocks
NSE: ITCHOTELS·ISIN INE379A01028·Data to 2026-10-26
Itc Hotels Limited historical data
₹164.31+0.00%close 2026-10-26
Price since 2025 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹226.63
52w low
₹137.30
Turnover
₹326.5 Cr
Volume
2,00,10,182
1y return
-24.8%
3y CAGR
n/a
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2026-05-21 | dividend | Dividend - Re 1 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 156.00 | 168.50 | 154.34 | 164.31 | 2,00,10,182 |
| 2026-10-23 | 161.83 | 161.83 | 154.40 | 156.25 | 26,13,897 |
| 2026-10-22 | 156.00 | 162.18 | 154.21 | 161.83 | 35,80,061 |
| 2026-10-21 | 159.00 | 159.89 | 155.10 | 156.18 | 11,79,414 |
| 2026-10-19 | 163.40 | 163.41 | 157.87 | 158.50 | 11,36,523 |
| 2026-10-16 | 159.70 | 163.00 | 158.00 | 162.48 | 23,10,899 |
| 2026-10-15 | 156.99 | 162.67 | 156.90 | 158.68 | 41,30,877 |
| 2026-10-14 | 156.00 | 158.53 | 155.20 | 156.87 | 7,89,016 |
| 2026-10-13 | 154.22 | 156.23 | 153.25 | 155.87 | 13,33,905 |
| 2026-10-12 | 154.60 | 155.89 | 152.85 | 153.91 | 8,36,405 |
| 2026-10-09 | 155.30 | 157.76 | 154.30 | 154.52 | 17,83,964 |
| 2026-10-08 | 159.00 | 159.10 | 153.22 | 154.63 | 12,55,360 |
| 2026-10-07 | 160.00 | 161.90 | 158.60 | 159.17 | 10,30,272 |
| 2026-10-06 | 159.50 | 160.80 | 158.30 | 160.21 | 12,37,693 |
| 2026-10-05 | 159.80 | 160.80 | 158.11 | 158.96 | 9,22,569 |
| 2026-10-01 | 163.20 | 163.30 | 157.05 | 158.51 | 23,46,443 |
| 2026-09-30 | 161.70 | 164.90 | 160.25 | 164.13 | 15,50,628 |
| 2026-09-29 | 158.02 | 162.00 | 156.33 | 160.53 | 19,65,803 |
| 2026-09-28 | 161.61 | 161.95 | 158.30 | 158.57 | 13,35,661 |
| 2026-09-25 | 164.80 | 164.80 | 161.01 | 161.90 | 12,53,849 |
| 2026-09-24 | 160.00 | 165.40 | 158.84 | 164.01 | 35,09,055 |
| 2026-09-23 | 159.09 | 162.25 | 158.60 | 161.23 | 13,71,792 |
| 2026-09-22 | 157.00 | 159.78 | 157.00 | 158.60 | 18,72,495 |
| 2026-09-21 | 157.99 | 160.25 | 155.24 | 155.86 | 20,84,859 |
| 2026-09-18 | 154.99 | 159.50 | 154.40 | 158.80 | 29,82,731 |
| 2026-09-17 | 153.39 | 154.95 | 153.01 | 154.33 | 8,66,754 |
| 2026-09-16 | 152.60 | 153.95 | 149.85 | 153.39 | 16,35,546 |
| 2026-09-15 | 153.60 | 155.25 | 152.00 | 152.22 | 11,41,335 |
| 2026-09-11 | 153.85 | 154.50 | 152.61 | 153.69 | 16,93,876 |
| 2026-09-10 | 155.60 | 156.68 | 153.88 | 154.13 | 12,13,995 |
Get the full ITCHOTELS history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ITCHOTELS?from=2025-01-29"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ITCHOTELS", "nse", "2025-01-29", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ITCHOTELS historical data go?
- TejHQ has daily NSE data for ITCHOTELS from 2025-01-29 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ITCHOTELS had any splits or bonus issues?
- No splits or bonus issues are recorded for ITCHOTELS in TejHQ's corporate actions data.
- How do I download ITCHOTELS historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ITCHOTELS?from=2025-01-29 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).