Mercado abrirá em 9 h 6 min

ITC Limited (ITC.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
423,95+0,90 (+0,21%)
A partir de 09:07AM IST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 2024423,95423,95423,95423,95423,951.710
25 de jun. de 2024423,00424,35419,75423,05423,05255.407
24 de jun. de 2024420,85423,80420,05423,25423,25567.107
21 de jun. de 2024424,20425,00418,55419,60419,601.965.247
20 de jun. de 2024424,00426,45421,40423,35423,35689.248
19 de jun. de 2024431,15431,15423,00423,70423,70838.351
18 de jun. de 2024432,10434,25428,20428,80428,80353.263
14 de jun. de 2024430,50431,45429,00431,10431,10546.453
13 de jun. de 2024436,15436,35429,80430,30430,30316.966
12 de jun. de 2024431,95434,10430,15432,25432,25379.773
11 de jun. de 2024436,50437,85432,30432,60432,60347.088
10 de jun. de 2024440,85440,85435,90436,75436,75398.227
07 de jun. de 2024432,75441,50431,15439,10439,102.319.526
06 de jun. de 2024437,00437,60431,10435,80435,801.430.312
05 de jun. de 2024423,50435,90418,10430,30430,301.647.373
04 de jun. de 2024426,95427,00403,00415,40415,402.583.705
04 de jun. de 20247.5 Dividendo
03 de jun. de 2024435,55435,55428,70430,55423,05387.107
31 de mai. de 2024427,45429,40424,25426,15418,731.359.657
30 de mai. de 2024429,95430,95422,40424,05416,66378.761
29 de mai. de 2024427,95432,35426,05430,80423,30430.910
28 de mai. de 2024432,00434,00428,25428,90421,43473.843
27 de mai. de 2024437,80438,85430,80431,50423,98312.984
24 de mai. de 2024441,85442,45435,20436,10428,50723.488
23 de mai. de 2024441,45445,00436,65441,20433,51767.762
22 de mai. de 2024436,90442,00435,50439,75432,09713.685
21 de mai. de 2024436,50437,05433,30434,95427,37280.372
17 de mai. de 2024431,90437,70429,00436,60428,99604.415
16 de mai. de 2024429,15432,45423,10431,25423,74648.952
15 de mai. de 2024430,45433,20426,80427,85420,40312.010
14 de mai. de 2024430,05433,35428,70429,70422,21346.692
13 de mai. de 2024433,85435,50429,50431,85424,33179.854
10 de mai. de 2024425,85436,30425,85433,20425,65994.647
09 de mai. de 2024440,55440,95423,35425,20417,79873.692
08 de mai. de 2024441,70444,65438,20440,90433,22597.203
07 de mai. de 2024436,35446,15434,90440,40432,73758.244
06 de mai. de 2024437,05440,45433,00434,60427,03704.209
03 de mai. de 2024439,55439,90431,50436,25428,65843.367
02 de mai. de 2024436,45442,50434,90439,10431,45284.073
30 de abr. de 2024439,45440,45435,05435,60428,01181.604
29 de abr. de 2024442,50442,50434,60438,00430,37303.544
26 de abr. de 2024439,75443,45436,20439,95432,29863.516
25 de abr. de 2024431,00438,20429,00437,50429,88409.133
24 de abr. de 2024429,20430,80428,25428,85421,38347.235
23 de abr. de 2024425,95430,50425,25429,20421,72160.441
22 de abr. de 2024427,40427,60423,35425,25417,84380.393
19 de abr. de 2024417,60426,30416,30424,80417,401.183.392
18 de abr. de 2024426,45426,55417,90418,95411,65695.816
16 de abr. de 2024423,70427,00423,00425,95418,53356.089
15 de abr. de 2024425,00429,00422,80425,90418,48806.008
12 de abr. de 2024436,35436,35428,35430,10422,611.014.529
10 de abr. de 2024427,80437,75425,70436,90429,29374.842
09 de abr. de 2024430,95431,30425,70426,30418,87234.337
08 de abr. de 2024428,95431,35427,80429,00421,53804.878
05 de abr. de 2024423,10431,75420,00427,85420,40905.233
04 de abr. de 2024425,95427,40420,00422,75415,39632.788
03 de abr. de 2024426,00428,90421,05425,30417,89381.454
02 de abr. de 2024429,25429,25424,65425,80418,38184.630
01 de abr. de 2024428,60431,45425,70426,65419,22701.487
28 de mar. de 2024427,95433,05427,15428,55421,081.109.374
27 de mar. de 2024427,65429,00426,50428,00420,54223.563
26 de mar. de 2024426,80429,10425,85427,45420,00221.783
22 de mar. de 2024421,25429,60421,25428,45420,991.525.884
21 de mar. de 2024418,80421,85416,25421,25413,91725.215
20 de mar. de 2024409,55416,45409,55415,70408,46341.377
19 de mar. de 2024417,60419,60408,75409,50402,37699.406
18 de mar. de 2024419,35420,70416,95417,40410,131.021.092
15 de mar. de 2024418,85428,50415,60419,55412,241.973.464
14 de mar. de 2024422,40425,55418,00419,80412,49720.374
13 de mar. de 2024439,00439,00421,20422,40415,04440.739.900
12 de mar. de 2024405,85405,90399,30404,25397,212.662.012
11 de mar. de 2024416,35418,35408,50409,40402,27443.847
07 de mar. de 2024408,00415,00403,65413,35406,15950.495
06 de mar. de 2024408,65409,95400,80407,70400,60428.410
05 de mar. de 2024409,15411,45404,00406,10399,03581.451
04 de mar. de 2024412,20412,80408,50409,10401,97516.518
01 de mar. de 2024407,05413,10407,05409,50402,371.032.992
29 de fev. de 2024408,55410,90404,65406,50399,42753.356
28 de fev. de 2024411,85412,30406,95408,60401,48707.187
27 de fev. de 2024410,00412,70408,60411,15403,99628.224
26 de fev. de 2024410,45413,00407,35409,20402,07916.789
23 de fev. de 2024416,00416,05410,55411,60404,43875.217
22 de fev. de 2024406,70415,00403,60414,30407,08471.638
21 de fev. de 2024407,55410,05401,35403,30396,27571.486
20 de fev. de 2024411,00411,00404,30406,05398,98684.930
19 de fev. de 2024405,00412,60405,00409,20402,071.153.216
16 de fev. de 2024405,00409,30399,50404,75397,701.925.291
15 de fev. de 2024413,55413,60403,15404,00396,961.090.574
14 de fev. de 2024407,15412,35404,40411,60404,43543.399
13 de fev. de 2024406,85410,55403,35406,60399,521.228.665
12 de fev. de 2024416,05417,50406,05406,85399,761.133.299
09 de fev. de 2024410,35424,20408,70415,60408,361.343.339
08 de fev. de 2024429,45429,45408,65414,45407,233.125.344
08 de fev. de 20246.25 Dividendo
07 de fev. de 2024433,65434,85431,00431,90418,24807.548
06 de fev. de 2024441,75441,75429,55431,40417,751.192.928
05 de fev. de 2024443,80443,80436,55438,05424,19776.674
02 de fev. de 2024444,85447,15439,45440,20426,271.131.263
01 de fev. de 2024443,30447,80439,40442,85428,84420.292
31 de jan. de 2024440,00442,60438,80441,45427,48318.586
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...