ITC.BOITC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $335.10 | $336.00 | $333.35 | $334.75 | 694,251 |
| 1/13/2026 | $339.05 | $339.70 | $333.80 | $334.65 | 720,846 |
| 1/12/2026 | $338.00 | $339.60 | $335.80 | $338.35 | 593,084 |
| 1/9/2026 | $340.85 | $341.00 | $336.10 | $337.10 | 2.71M |
| 1/8/2026 | $341.50 | $344.95 | $339.00 | $340.90 | 2.69M |
| 1/7/2026 | $342.85 | $344.50 | $339.35 | $341.35 | 2.06M |
| 1/6/2026 | $350.05 | $350.85 | $337.90 | $342.45 | 3.86M |
| 1/5/2026 | $350.15 | $353.90 | $346.30 | $349.70 | 3.27M |
| 1/2/2026 | $360.45 | $360.45 | $345.35 | $350.15 | 8.13M |
| 1/1/2026 | $402.25 | $402.30 | $362.70 | $363.95 | 11.88M |
| 12/31/2025 | $401.05 | $403.70 | $400.65 | $403.00 | 365,582 |
| 12/30/2025 | $401.85 | $403.45 | $400.40 | $400.60 | 412,174 |
| 12/29/2025 | $403.45 | $404.60 | $400.00 | $402.40 | 45.90M |
| 12/26/2025 | $405.10 | $407.20 | $403.65 | $404.30 | 425,049 |
| 12/24/2025 | $407.05 | $409.10 | $405.45 | $406.65 | 1.61M |
| 12/23/2025 | $401.80 | $408.90 | $401.80 | $407.65 | 609,312 |
| 12/22/2025 | $401.10 | $403.65 | $401.00 | $402.55 | 565,424 |
| 12/19/2025 | $400.95 | $402.95 | $400.35 | $401.10 | 989,497 |
| 12/18/2025 | $399.95 | $402.00 | $399.75 | $400.20 | 1.05M |
| 12/17/2025 | $401.65 | $403.00 | $399.30 | $399.95 | 4.01M |
| 12/16/2025 | $401.00 | $405.65 | $401.00 | $401.70 | 622,327 |
| 12/15/2025 | $399.65 | $403.35 | $399.65 | $402.30 | 491,708 |
| 12/12/2025 | $402.55 | $403.85 | $400.00 | $400.50 | 703,404 |
| 12/11/2025 | $403.10 | $404.00 | $401.20 | $403.05 | 1.25M |
| 12/10/2025 | $400.85 | $404.50 | $400.85 | $403.10 | 512,726 |
| 12/9/2025 | $402.35 | $404.50 | $400.10 | $400.85 | 619,248 |
| 12/8/2025 | $404.55 | $405.25 | $400.70 | $402.15 | 729,597 |
| 12/5/2025 | $403.05 | $405.35 | $401.80 | $404.80 | 598,309 |
| 12/4/2025 | $400.25 | $403.40 | $399.05 | $403.05 | 2.45M |
| 12/3/2025 | $401.35 | $402.20 | $398.90 | $400.55 | 1.39M |
| 12/2/2025 | $401.15 | $405.40 | $400.50 | $401.05 | 408,653 |
| 12/1/2025 | $402.35 | $405.50 | $398.30 | $404.40 | 1.22M |
| 11/28/2025 | $404.00 | $404.75 | $402.55 | $404.40 | 1.32M |
| 11/27/2025 | $403.25 | $405.55 | $402.00 | $403.95 | 1.32M |
| 11/26/2025 | $401.00 | $404.10 | $401.00 | $402.25 | 385,371 |
| 11/25/2025 | $404.00 | $404.50 | $400.10 | $400.70 | 313,693 |
| 11/24/2025 | $410.95 | $410.95 | $402.75 | $403.60 | 179,485 |
| 11/21/2025 | $405.00 | $408.40 | $404.45 | $407.80 | 447,626 |
| 11/19/2025 | $404.60 | $405.00 | $402.70 | $403.55 | 166,598 |
| 11/18/2025 | $407.20 | $408.50 | $404.50 | $405.75 | 294,096 |
| 11/17/2025 | $411.00 | $411.00 | $406.05 | $407.10 | 126,084 |
| 11/14/2025 | $404.25 | $408.80 | $400.30 | $407.85 | 571,505 |
| 11/13/2025 | $406.40 | $407.80 | $404.60 | $405.75 | 1.06M |
| 11/12/2025 | $407.55 | $407.80 | $405.60 | $407.05 | 360,450 |
| 11/11/2025 | $406.55 | $407.85 | $404.60 | $406.85 | 347,048 |
| 11/10/2025 | $404.00 | $407.00 | $403.90 | $405.65 | 914,325 |
| 11/7/2025 | $405.45 | $409.10 | $403.60 | $404.00 | 757,484 |
| 11/6/2025 | $409.20 | $413.10 | $406.45 | $407.30 | 1.90M |
| 11/4/2025 | $413.95 | $414.65 | $408.35 | $408.60 | 664,472 |
| 11/3/2025 | $420.25 | $421.70 | $413.40 | $413.95 | 454,748 |
| 10/31/2025 | $419.80 | $426.50 | $418.35 | $420.25 | 1.14M |
| 10/30/2025 | $421.60 | $421.85 | $416.15 | $418.70 | 1.71M |
| 10/29/2025 | $417.05 | $422.00 | $416.05 | $421.60 | 661,655 |
| 10/28/2025 | $420.00 | $421.65 | $416.00 | $417.95 | 450,198 |
| 10/27/2025 | $417.00 | $422.50 | $416.60 | $420.35 | 844,482 |
| 10/24/2025 | $415.85 | $418.00 | $413.40 | $417.10 | 1.65M |
| 10/23/2025 | $415.00 | $420.25 | $413.35 | $415.85 | 2.15M |
| 10/21/2025 | $414.45 | $414.45 | $412.40 | $412.85 | 99,331 |
| 10/20/2025 | $412.00 | $414.80 | $411.30 | $412.95 | 660,387 |
| 10/17/2025 | $405.05 | $413.75 | $405.05 | $412.10 | 1.12M |