ITC LTD - Price History
Monthly price history for ITC.NS (ITC LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹433.35 | ₹433.35 |
| April 2024 | ₹435.65 | ₹435.65 |
| March 2024 | ₹428.35 | ₹428.35 |
| February 2024 | ₹406.30 | ₹406.30 |
| January 2024 | ₹435.16 | ₹441.55 |
| December 2023 | ₹455.41 | ₹462.10 |
| November 2023 | ₹429.49 | ₹435.80 |
| October 2023 | ₹422.20 | ₹428.40 |
| September 2023 | ₹437.97 | ₹444.40 |
| August 2023 | ₹433.34 | ₹439.70 |
| July 2023 | ₹458.96 | ₹465.70 |
| June 2023 | ₹445.06 | ₹451.60 |
| May 2023 | ₹439.05 | ₹445.50 |
| April 2023 | ₹416.82 | ₹425.55 |
| March 2023 | ₹375.64 | ₹383.50 |
| February 2023 | ₹368.97 | ₹376.70 |
| January 2023 | ₹339.76 | ₹352.35 |
| December 2022 | ₹319.71 | ₹331.55 |
| November 2022 | ₹327.86 | ₹340 |
| October 2022 | ₹336.25 | ₹348.70 |
| September 2022 | ₹320.34 | ₹332.20 |
| August 2022 | ₹309.05 | ₹320.50 |
| July 2022 | ₹292.23 | ₹303.05 |
| June 2022 | ₹263.73 | ₹273.50 |
| May 2022 | ₹260.98 | ₹270.65 |
| April 2022 | ₹244.54 | ₹259.55 |
| March 2022 | ₹236.16 | ₹250.65 |
| February 2022 | ₹203.37 | ₹215.85 |
| January 2022 | ₹202.78 | ₹220.20 |
| December 2021 | ₹200.80 | ₹218.05 |
| November 2021 | ₹203.66 | ₹221.15 |
| October 2021 | ₹205.55 | ₹223.20 |
| September 2021 | ₹217.47 | ₹236.15 |
| August 2021 | ₹194.59 | ₹211.30 |
| July 2021 | ₹188.74 | ₹204.95 |
| June 2021 | ₹186.67 | ₹202.70 |
| May 2021 | ₹194.07 | ₹216.60 |
| April 2021 | ₹181.53 | ₹202.60 |
| March 2021 | ₹195.77 | ₹218.50 |
| February 2021 | ₹182.65 | ₹203.85 |
| January 2021 | ₹177.89 | ₹203.25 |
| December 2020 | ₹182.92 | ₹209 |
| November 2020 | ₹169.49 | ₹193.65 |
| October 2020 | ₹144.63 | ₹165.25 |
| September 2020 | ₹150.28 | ₹171.70 |
| August 2020 | ₹167.26 | ₹191.10 |
| July 2020 | ₹169.93 | ₹194.15 |
| June 2020 | ₹161.96 | ₹194.65 |
| May 2020 | ₹164.21 | ₹197.35 |
| April 2020 | ₹151.48 | ₹182.05 |
| March 2020 | ₹142.87 | ₹171.70 |
| February 2020 | ₹164.38 | ₹197.55 |
| January 2020 | ₹195.66 | ₹235.15 |
| December 2019 | ₹197.79 | ₹237.70 |
| November 2019 | ₹205.02 | ₹246.40 |
| October 2019 | ₹214.39 | ₹257.65 |
| September 2019 | ₹216.22 | ₹259.85 |
| August 2019 | ₹204.40 | ₹245.65 |
| July 2019 | ₹224.83 | ₹270.20 |
| June 2019 | ₹227.87 | ₹273.85 |
| May 2019 | ₹231.78 | ₹278.55 |
| April 2019 | ₹246.04 | ₹301.35 |
| March 2019 | ₹244.93 | ₹300 |
| February 2019 | ₹225.38 | ₹276.05 |
| January 2019 | ₹227.50 | ₹278.65 |
| December 2018 | ₹229.95 | ₹281.65 |
| November 2018 | ₹233.34 | ₹285.80 |
| October 2018 | ₹228.69 | ₹280.10 |
| September 2018 | ₹243.10 | ₹297.75 |
| August 2018 | ₹261.14 | ₹319.85 |
| July 2018 | ₹243.06 | ₹297.70 |
| June 2018 | ₹217.34 | ₹266.20 |
| May 2018 | ₹221.79 | ₹271.65 |
| April 2018 | ₹225.48 | ₹281.45 |
| March 2018 | ₹204.69 | ₹255.50 |
| February 2018 | ₹212.34 | ₹265.05 |
| January 2018 | ₹217.43 | ₹271.40 |
| December 2017 | ₹210.90 | ₹263.25 |
| November 2017 | ₹205.13 | ₹256.05 |
| October 2017 | ₹212.86 | ₹265.70 |
| September 2017 | ₹206.94 | ₹258.30 |
| August 2017 | ₹226.12 | ₹282.25 |
| July 2017 | ₹228.53 | ₹285.25 |
| June 2017 | ₹259.29 | ₹323.65 |
| May 2017 | ₹246.08 | ₹311.80 |
| April 2017 | ₹219.40 | ₹278 |
| March 2017 | ₹221.22 | ₹280.30 |
| February 2017 | ₹206.93 | ₹262.20 |
| January 2017 | ₹203.70 | ₹258.10 |
| December 2016 | ₹190.72 | ₹241.65 |
| November 2016 | ₹183.49 | ₹232.50 |
| October 2016 | ₹191.86 | ₹243.10 |
| September 2016 | ₹190.48 | ₹241.35 |
| August 2016 | ₹205.24 | ₹260.05 |
| July 2016 | ₹199.24 | ₹252.45 |
| June 2016 | ₹193.83 | ₹368.40 |
| May 2016 | ₹184.70 | ₹351.04 |
| April 2016 | ₹170.02 | ₹324.94 |
| March 2016 | ₹171.74 | ₹328.24 |
| February 2016 | ₹154.69 | ₹295.65 |
| January 2016 | ₹167.54 | ₹320.20 |
| December 2015 | ₹171.51 | ₹327.80 |
| November 2015 | ₹181.12 | ₹346.16 |
| October 2015 | ₹175.10 | ₹334.65 |
| September 2015 | ₹172.04 | ₹328.80 |
| August 2015 | ₹170.13 | ₹325.16 |
| July 2015 | ₹170.57 | ₹326 |
| June 2015 | ₹164.89 | ₹315.15 |
| May 2015 | ₹167.79 | ₹327.10 |
| April 2015 | ₹165.35 | ₹322.35 |
| March 2015 | ₹167.14 | ₹325.84 |
| February 2015 | ₹201.95 | ₹393.70 |
| January 2015 | ₹189.05 | ₹368.55 |
| December 2014 | ₹189.13 | ₹368.70 |
| November 2014 | ₹186.28 | ₹363.15 |
| October 2014 | ₹182.20 | ₹355.20 |
| September 2014 | ₹189.90 | ₹370.20 |
| August 2014 | ₹182.26 | ₹355.30 |
| July 2014 | ₹182.64 | ₹356.06 |
| June 2014 | ₹166.74 | ₹325.05 |
| May 2014 | ₹172.18 | ₹341.74 |
| April 2014 | ₹171.68 | ₹340.76 |
| March 2014 | ₹177.77 | ₹352.84 |
| February 2014 | ₹165.07 | ₹327.64 |
| January 2014 | ₹163.79 | ₹325.10 |
| December 2013 | ₹162.16 | ₹321.86 |
| November 2013 | ₹161.42 | ₹320.40 |
| October 2013 | ₹168.78 | ₹335 |
| September 2013 | ₹171.50 | ₹340.40 |
| August 2013 | ₹155.53 | ₹308.70 |
| July 2013 | ₹172.15 | ₹341.70 |
| June 2013 | ₹163.41 | ₹324.34 |
| May 2013 | ₹171.25 | ₹339.90 |
| April 2013 | ₹163.22 | ₹328.84 |
| March 2013 | ₹153.60 | ₹309.45 |
| February 2013 | ₹146.32 | ₹294.80 |
| January 2013 | ₹152.70 | ₹307.65 |
| December 2012 | ₹142.35 | ₹286.80 |
| November 2012 | ₹148.16 | ₹298.50 |
| October 2012 | ₹140.25 | ₹282.56 |
| September 2012 | ₹135.21 | ₹272.40 |
| August 2012 | ₹132.84 | ₹267.64 |
| July 2012 | ₹128.13 | ₹258.15 |
| June 2012 | ₹128.50 | ₹258.90 |
| May 2012 | ₹111.70 | ₹229.35 |
| April 2012 | ₹119.56 | ₹245.50 |
| March 2012 | ₹110.50 | ₹226.90 |
| February 2012 | ₹101.13 | ₹207.64 |
| January 2012 | ₹99.33 | ₹203.96 |
| December 2011 | ₹98.04 | ₹201.30 |
| November 2011 | ₹97.74 | ₹200.70 |
| October 2011 | ₹103.81 | ₹213.15 |
| September 2011 | ₹96.43 | ₹198 |
| August 2011 | ₹97.40 | ₹200 |
| July 2011 | ₹101.47 | ₹208.35 |
| June 2011 | ₹98.84 | ₹202.95 |
| May 2011 | ₹93.37 | ₹193.35 |
| April 2011 | ₹92.88 | ₹192.34 |
| March 2011 | ₹87.93 | ₹182.10 |
| February 2011 | ₹81.61 | ₹169 |
| January 2011 | ₹78.52 | ₹162.60 |
| December 2010 | ₹84.34 | ₹174.64 |
| November 2010 | ₹83.01 | ₹171.90 |
| October 2010 | ₹82.67 | ₹171.20 |
| September 2010 | ₹86.10 | ₹178.30 |
| August 2010 | ₹78.79 | ₹163.16 |
| July 2010 | ₹74.55 | ₹308.76 |
| June 2010 | ₹73.75 | ₹305.46 |
| May 2010 | ₹67.08 | ₹283.20 |
| April 2010 | ₹62.97 | ₹265.86 |
| March 2010 | ₹62.30 | ₹263.04 |
| February 2010 | ₹55.01 | ₹232.26 |
| January 2010 | ₹59.25 | ₹250.14 |
| December 2009 | ₹59.40 | ₹250.80 |
| November 2009 | ₹60.90 | ₹257.10 |
| October 2009 | ₹60.35 | ₹254.79 |
| September 2009 | ₹55.20 | ₹233.04 |
| August 2009 | ₹54.70 | ₹230.94 |
| July 2009 | ₹59.03 | ₹249.21 |
| June 2009 | ₹44.38 | ₹190.74 |
| May 2009 | ₹42.74 | ₹183.66 |
| April 2009 | ₹43.91 | ₹188.70 |
| March 2009 | ₹43.02 | ₹184.86 |
| February 2009 | ₹42.60 | ₹183.06 |
| January 2009 | ₹41.91 | ₹180.09 |
| December 2008 | ₹39.95 | ₹171.69 |
| November 2008 | ₹40.40 | ₹173.61 |
| October 2008 | ₹36.11 | ₹155.16 |
| September 2008 | ₹43.76 | ₹188.04 |
| August 2008 | ₹43.91 | ₹188.70 |
| July 2008 | ₹43.47 | ₹186.81 |
| June 2008 | ₹42.75 | ₹187.80 |
| May 2008 | ₹49.56 | ₹217.74 |
| April 2008 | ₹50.05 | ₹219.90 |
| March 2008 | ₹46.95 | ₹206.25 |
| February 2008 | ₹46.15 | ₹202.74 |
| January 2008 | ₹44.51 | ₹195.54 |
| December 2007 | ₹47.68 | ₹209.46 |
| November 2007 | ₹42.87 | ₹188.34 |
| October 2007 | ₹40.72 | ₹178.89 |
| September 2007 | ₹43.20 | ₹189.81 |
| August 2007 | ₹38.88 | ₹170.79 |
| July 2007 | ₹38.92 | ₹171 |
| June 2007 | ₹34.51 | ₹154.71 |
| May 2007 | ₹36.54 | ₹163.80 |
| April 2007 | ₹35.70 | ₹160.05 |
| March 2007 | ₹33.72 | ₹151.14 |
| February 2007 | ₹38.30 | ₹171.69 |
| January 2007 | ₹38.95 | ₹174.60 |
| December 2006 | ₹39.28 | ₹176.10 |
| November 2006 | ₹41.29 | ₹185.10 |
| October 2006 | ₹42.38 | ₹189.99 |
| September 2006 | ₹41.88 | ₹187.71 |
| August 2006 | ₹42.72 | ₹191.49 |
| July 2006 | ₹37.34 | ₹167.40 |
| June 2006 | ₹40.07 | ₹182.40 |
| May 2006 | ₹36.34 | ₹165.39 |
| April 2006 | ₹44.14 | ₹200.91 |
| March 2006 | ₹42.88 | ₹195.15 |
| February 2006 | ₹37.89 | ₹172.44 |
| January 2006 | ₹34.01 | ₹154.80 |
| December 2005 | ₹31.22 | ₹142.11 |
| November 2005 | ₹29.55 | ₹134.49 |
| October 2005 | ₹26.41 | ₹120.21 |
| September 2005 | ₹30.04 | ₹136.74 |
| August 2005 | ₹25.36 | ₹173.16 |
| July 2005 | ₹24.65 | ₹168.30 |
| June 2005 | ₹23.92 | ₹166.23 |
| May 2005 | ₹23.01 | ₹159.93 |
| April 2005 | ₹20.69 | ₹143.78 |
| March 2005 | ₹19.31 | ₹134.19 |
| February 2005 | ₹18.62 | ₹129.42 |
| January 2005 | ₹19.60 | ₹136.17 |
| December 2004 | ₹18.86 | ₹131.08 |
| November 2004 | ₹18.55 | ₹128.88 |
| October 2004 | ₹15.65 | ₹108.76 |
| September 2004 | ₹16.36 | ₹113.72 |
| August 2004 | ₹15.06 | ₹104.67 |
| July 2004 | ₹14.93 | ₹103.77 |
| June 2004 | ₹12.51 | ₹88.70 |
| May 2004 | ₹12.39 | ₹87.80 |
| April 2004 | ₹15.19 | ₹107.64 |
| March 2004 | ₹14.72 | ₹104.31 |
| February 2004 | ₹15.53 | ₹110.07 |
| January 2004 | ₹14.46 | ₹102.51 |
| December 2003 | ₹13.88 | ₹98.37 |
| November 2003 | ₹12.10 | ₹85.72 |
| October 2003 | ₹12.23 | ₹86.67 |
| September 2003 | ₹11.30 | ₹80.10 |
| August 2003 | ₹11.74 | ₹83.20 |
| July 2003 | ₹10.12 | ₹71.73 |
| June 2003 | ₹10.61 | ₹76.72 |
| May 2003 | ₹9.60 | ₹69.44 |
| April 2003 | ₹9.45 | ₹68.31 |
| March 2003 | ₹8.69 | ₹62.82 |
| February 2003 | ₹9 | ₹65.07 |
| January 2003 | ₹8.83 | ₹63.86 |
| December 2002 | ₹9.14 | ₹66.10 |
| November 2002 | ₹8.78 | ₹63.50 |
| October 2002 | ₹8.50 | ₹61.42 |
| September 2002 | ₹8.99 | ₹64.98 |
| August 2002 | ₹9.67 | ₹69.93 |
| July 2002 | ₹8.70 | ₹62.91 |
| June 2002 | ₹8.69 | ₹64.08 |
| May 2002 | ₹8.26 | ₹60.88 |
| April 2002 | ₹8.54 | ₹62.96 |
| March 2002 | ₹9.45 | ₹69.66 |
| February 2002 | ₹10.08 | ₹74.34 |
| January 2002 | ₹9.42 | ₹69.44 |
| December 2001 | ₹9.19 | ₹67.77 |
| November 2001 | ₹9.05 | ₹66.74 |
| October 2001 | ₹9.30 | ₹68.58 |
| September 2001 | ₹7.86 | ₹57.96 |
| August 2001 | ₹9.77 | ₹72 |
| July 2001 | ₹10.75 | ₹79.29 |
| June 2001 | ₹10.10 | ₹75.42 |
| May 2001 | ₹10.66 | ₹79.60 |
| April 2001 | ₹11.23 | ₹83.92 |
| March 2001 | ₹10.90 | ₹81.40 |
| February 2001 | ₹10.39 | ₹77.62 |
| January 2001 | ₹12.19 | ₹91.08 |
| December 2000 | ₹11.99 | ₹89.60 |
| November 2000 | ₹10.94 | ₹81.72 |
| October 2000 | ₹10.17 | ₹75.96 |
| September 2000 | ₹9.55 | ₹71.32 |
| August 2000 | ₹10.38 | ₹77.58 |
| July 2000 | ₹9.93 | ₹74.20 |
| June 2000 | ₹10.60 | ₹79.20 |
| May 2000 | ₹9.61 | ₹72.54 |
| April 2000 | ₹7.54 | ₹56.92 |
| March 2000 | ₹9.82 | ₹74.16 |
| February 2000 | ₹9.90 | ₹74.70 |
| January 2000 | ₹9.17 | ₹69.21 |
| December 1999 | ₹8.69 | ₹65.61 |
| November 1999 | ₹9.22 | ₹69.57 |
| October 1999 | ₹9.36 | ₹70.70 |
| September 1999 | ₹11.02 | ₹83.16 |
| August 1999 | ₹13.45 | ₹101.56 |
| July 1999 | ₹13.32 | ₹100.53 |
| June 1999 | ₹14.52 | ₹109.62 |
| May 1999 | ₹13.92 | ₹105.66 |
| April 1999 | ₹12.63 | ₹95.80 |
| March 1999 | ₹12.69 | ₹96.30 |
| February 1999 | ₹10.18 | ₹77.26 |
| January 1999 | ₹10.63 | ₹80.68 |
| December 1998 | ₹9.90 | ₹75.10 |
| November 1998 | ₹9 | ₹68.26 |
| October 1998 | ₹9.30 | ₹70.60 |
| September 1998 | ₹9.17 | ₹69.62 |
| August 1998 | ₹8.27 | ₹62.78 |
| July 1998 | ₹8.39 | ₹63.68 |
| June 1998 | ₹8.62 | ₹65.43 |
| May 1998 | ₹9 | ₹68.80 |
| April 1998 | ₹10.35 | ₹79.11 |
| March 1998 | ₹9.30 | ₹71.10 |
| February 1998 | ₹8.74 | ₹66.82 |
| January 1998 | ₹7.34 | ₹56.07 |
| December 1997 | ₹8.15 | ₹62.28 |
| November 1997 | ₹7.52 | ₹57.51 |
| October 1997 | ₹7.36 | ₹56.25 |
| September 1997 | ₹7.76 | ₹59.31 |
| August 1997 | ₹6.49 | ₹49.59 |
| July 1997 | ₹6.60 | ₹50.54 |
| June 1997 | ₹7.19 | ₹55.04 |
| May 1997 | ₹5.80 | ₹44.42 |
| April 1997 | ₹5.44 | ₹41.67 |
| March 1997 | ₹4.88 | ₹37.40 |
| February 1997 | ₹5.56 | ₹42.62 |
| January 1997 | ₹5.07 | ₹38.79 |
| December 1996 | ₹4.35 | ₹33.30 |
| November 1996 | ₹3.59 | ₹27.50 |
| October 1996 | ₹3.93 | ₹30.10 |
| September 1996 | ₹3.96 | ₹30.28 |
| August 1996 | ₹3.78 | ₹28.98 |
| July 1996 | ₹3.95 | ₹30.24 |
| June 1996 | ₹4.06 | ₹31.36 |
| May 1996 | ₹3.55 | ₹27.40 |
| April 1996 | ₹3.53 | ₹27.22 |
| March 1996 | ₹2.90 | ₹22.41 |
| February 1996 | ₹3.29 | ₹25.42 |
| January 1996 | ₹2.64 | ₹20.34 |
| December 1995 | ₹665.89 | ₹5,066.55 |
| November 1995 | ₹647.92 | ₹4,929.86 |
| October 1995 | ₹766.49 | ₹5,832 |
| September 1995 | ₹736.68 | ₹5,605.20 |
| August 1995 | ₹652.32 | ₹4,963.28 |
| July 1995 | ₹673.34 | ₹5,123.25 |
| June 1995 | ₹646.59 | ₹4,919.74 |
| May 1995 | ₹660.04 | ₹5,022 |
| April 1995 | ₹654.71 | ₹4,981.50 |
| March 1995 | ₹765.83 | ₹5,826.94 |
| February 1995 | ₹799.76 | ₹6,085.12 |
| January 1995 | ₹866.30 | ₹6,591.38 |
| December 1994 | ₹1,008.68 | ₹7,674.75 |
| November 1994 | ₹1,064.57 | ₹8,100 |
ITC.NS
Price: ₹433.35
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.94%
Payout Ratio: 76.03%
Payout Ratio Range:
Dividend Per Share: 12.50 INR
Earnings Per Share: 16.44 INR
P/E Ratio: 24.79
Exchange: NSI
Sector: Consumer Defensive
Industry: Tobacco
Market Capitalization: 5.4 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 29
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%