Price Data Selection & Download
ITC Hotels Share Price All Time Records & Statistics (Jan 2025 - Jul 2026)
354 daily OHLCV records on NSE from Jan. 2025 to July 2026. For live price, key ratios and fundamentals, see ITC Hotels share price screener.
Share Price All Time High
₹261.62
July 21, 2025
NSE Exchange
Share Price All Time Low
₹137.30
March 30, 2026
NSE Exchange
Highest Volume Trading Day
75,532,514
March 21, 2025 • ₹198.89
NSE Exchange
Share Price History Data (Jan 2025 - Jul 2026)
ITCHOTELS daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹163.66 | ₹164.40 | ₹161.30 | ₹161.93 | 1,956,663 |
| 2026-07-22 | ₹164.37 | ₹165.20 | ₹163.47 | ₹163.83 | 1,529,413 |
| 2026-07-21 | ₹167.00 | ₹169.49 | ₹163.55 | ₹164.37 | 4,102,425 |
| 2026-07-20 | ₹171.90 | ₹171.90 | ₹165.54 | ₹167.05 | 5,526,041 |
| 2026-07-17 | ₹175.07 | ₹177.65 | ₹168.74 | ₹172.41 | 8,336,874 |
| 2026-07-16 | ₹185.00 | ₹186.00 | ₹173.25 | ₹174.12 | 10,769,461 |
| 2026-07-15 | ₹182.50 | ₹184.40 | ₹182.01 | ₹183.49 | 1,977,067 |
| 2026-07-14 | ₹186.00 | ₹186.55 | ₹180.75 | ₹182.07 | 3,004,017 |
| 2026-07-13 | ₹185.20 | ₹187.58 | ₹184.10 | ₹186.50 | 2,092,352 |
| 2026-07-10 | ₹183.50 | ₹188.00 | ₹181.38 | ₹187.19 | 2,953,447 |
| 2026-07-09 | ₹177.63 | ₹183.28 | ₹177.42 | ₹182.31 | 2,046,513 |
| 2026-07-08 | ₹186.00 | ₹186.00 | ₹176.23 | ₹177.63 | 4,416,139 |
| 2026-07-07 | ₹184.71 | ₹187.99 | ₹183.56 | ₹186.79 | 5,840,812 |
| 2026-07-06 | ₹178.45 | ₹184.35 | ₹176.99 | ₹183.80 | 3,842,118 |
| 2026-07-03 | ₹177.67 | ₹179.65 | ₹176.62 | ₹178.62 | 1,891,219 |
| 2026-07-02 | ₹177.80 | ₹178.89 | ₹176.50 | ₹176.97 | 1,135,874 |
| 2026-07-01 | ₹180.50 | ₹181.92 | ₹177.00 | ₹177.37 | 1,672,728 |
| 2026-06-30 | ₹175.00 | ₹181.45 | ₹174.50 | ₹179.99 | 4,250,619 |
| 2026-06-29 | ₹173.25 | ₹176.23 | ₹172.90 | ₹174.71 | 2,091,989 |
| 2026-06-25 | ₹178.50 | ₹178.79 | ₹173.31 | ₹173.68 | 2,226,566 |
| 2026-06-24 | ₹177.99 | ₹182.18 | ₹174.47 | ₹178.56 | 3,928,397 |
| 2026-06-23 | ₹176.00 | ₹184.20 | ₹174.32 | ₹178.35 | 11,381,777 |
| 2026-06-22 | ₹173.00 | ₹178.92 | ₹172.21 | ₹176.58 | 13,098,487 |
| 2026-06-19 | ₹160.50 | ₹174.80 | ₹159.99 | ₹170.92 | 21,936,839 |
| 2026-06-18 | ₹158.41 | ₹161.70 | ₹158.11 | ₹161.13 | 2,899,659 |
| 2026-06-17 | ₹157.71 | ₹159.20 | ₹156.60 | ₹157.88 | 2,023,678 |
| 2026-06-16 | ₹159.00 | ₹160.09 | ₹157.00 | ₹157.71 | 2,944,215 |
| 2026-06-15 | ₹156.50 | ₹160.26 | ₹156.00 | ₹159.02 | 5,604,009 |
| 2026-06-12 | ₹151.00 | ₹154.65 | ₹150.50 | ₹154.05 | 2,207,570 |
| 2026-06-11 | ₹149.51 | ₹150.95 | ₹148.45 | ₹149.29 | 1,772,047 |
| 2026-06-10 | ₹150.90 | ₹153.57 | ₹150.25 | ₹150.48 | 1,957,932 |
| 2026-06-09 | ₹152.00 | ₹152.08 | ₹149.32 | ₹150.87 | 2,895,360 |
| 2026-06-08 | ₹151.35 | ₹152.50 | ₹150.05 | ₹150.36 | 2,285,144 |
| 2026-06-05 | ₹156.00 | ₹157.00 | ₹151.85 | ₹153.18 | 3,493,319 |
| 2026-06-04 | ₹151.80 | ₹155.89 | ₹151.14 | ₹155.33 | 3,758,670 |
| 2026-06-03 | ₹152.50 | ₹152.80 | ₹150.26 | ₹152.40 | 2,033,014 |
| 2026-06-02 | ₹152.50 | ₹153.30 | ₹151.50 | ₹152.63 | 2,312,949 |
| 2026-06-01 | ₹155.49 | ₹156.69 | ₹152.38 | ₹153.37 | 2,352,005 |
| 2026-05-29 | ₹158.00 | ₹159.80 | ₹153.99 | ₹154.85 | 4,153,816 |
| 2026-05-27 | ₹155.80 | ₹157.50 | ₹154.70 | ₹156.43 | 3,710,316 |
| 2026-05-26 | ₹156.50 | ₹157.50 | ₹154.32 | ₹154.55 | 2,208,942 |
| 2026-05-25 | ₹155.50 | ₹157.39 | ₹155.50 | ₹156.22 | 2,482,791 |
| 2026-05-22 | ₹154.60 | ₹155.50 | ₹153.65 | ₹154.29 | 2,121,687 |
| 2026-05-21 | ₹154.20 | ₹155.97 | ₹153.98 | ₹154.50 | 1,593,826 |
| 2026-05-20 | ₹154.60 | ₹154.70 | ₹153.01 | ₹153.52 | 2,054,510 |
| 2026-05-19 | ₹154.01 | ₹156.86 | ₹153.86 | ₹155.84 | 2,177,951 |
| 2026-05-18 | ₹157.79 | ₹157.85 | ₹150.55 | ₹153.44 | 6,348,092 |
| 2026-05-15 | ₹156.00 | ₹158.67 | ₹154.60 | ₹155.48 | 3,935,311 |
| 2026-05-14 | ₹156.00 | ₹156.40 | ₹153.00 | ₹155.35 | 3,047,957 |
| 2026-05-13 | ₹153.50 | ₹155.59 | ₹152.39 | ₹154.75 | 3,045,837 |
| 2026-05-12 | ₹159.00 | ₹159.99 | ₹153.45 | ₹153.72 | 2,540,309 |
| 2026-05-11 | ₹163.40 | ₹163.40 | ₹158.31 | ₹159.37 | 3,329,641 |
| 2026-05-08 | ₹166.00 | ₹166.50 | ₹163.40 | ₹164.50 | 2,346,643 |
| 2026-05-07 | ₹170.20 | ₹170.20 | ₹165.85 | ₹166.18 | 3,531,374 |
| 2026-05-06 | ₹163.22 | ₹170.25 | ₹162.70 | ₹169.08 | 6,930,878 |
| 2026-05-05 | ₹162.80 | ₹163.34 | ₹160.78 | ₹162.26 | 1,895,944 |
| 2026-05-04 | ₹161.00 | ₹164.16 | ₹160.10 | ₹162.81 | 3,639,578 |
| 2026-04-30 | ₹159.00 | ₹161.59 | ₹156.01 | ₹160.57 | 5,826,571 |
| 2026-04-29 | ₹158.70 | ₹161.48 | ₹158.00 | ₹160.09 | 3,811,178 |
| 2026-04-28 | ₹160.65 | ₹161.10 | ₹157.56 | ₹157.94 | 2,377,167 |
| 2026-04-27 | ₹160.00 | ₹162.08 | ₹158.57 | ₹160.70 | 2,002,244 |
| 2026-04-24 | ₹161.14 | ₹161.70 | ₹157.13 | ₹158.33 | 2,107,173 |
| 2026-04-23 | ₹162.75 | ₹163.52 | ₹160.20 | ₹160.54 | 2,382,835 |
| 2026-04-22 | ₹165.70 | ₹166.28 | ₹162.40 | ₹163.54 | 2,763,309 |
| 2026-04-21 | ₹162.60 | ₹167.50 | ₹161.49 | ₹165.05 | 4,730,552 |
| 2026-04-20 | ₹162.52 | ₹164.15 | ₹159.42 | ₹162.14 | 3,273,271 |
| 2026-04-17 | ₹162.70 | ₹164.00 | ₹161.25 | ₹162.52 | 3,773,611 |
| 2026-04-16 | ₹163.97 | ₹164.66 | ₹161.13 | ₹161.92 | 4,630,530 |
| 2026-04-15 | ₹157.50 | ₹163.70 | ₹156.54 | ₹162.25 | 5,787,975 |
| 2026-04-13 | ₹151.99 | ₹154.95 | ₹149.30 | ₹154.49 | 4,249,732 |
| 2026-04-10 | ₹152.90 | ₹155.75 | ₹151.47 | ₹154.99 | 5,131,613 |
| 2026-04-09 | ₹151.97 | ₹154.90 | ₹150.03 | ₹151.37 | 6,702,927 |
| 2026-04-08 | ₹154.00 | ₹154.79 | ₹150.30 | ₹151.94 | 35,631,216 |
| 2026-04-07 | ₹149.00 | ₹149.00 | ₹143.92 | ₹146.78 | 15,614,628 |
| 2026-04-06 | ₹147.50 | ₹152.34 | ₹144.50 | ₹149.70 | 7,932,298 |
| 2026-04-02 | ₹144.80 | ₹148.60 | ₹141.73 | ₹148.09 | 2,812,224 |
| 2026-04-01 | ₹143.01 | ₹148.61 | ₹142.38 | ₹147.39 | 4,096,189 |
| 2026-03-30 | ₹140.00 | ₹141.70 | ₹137.30 | ₹137.87 | 7,519,015 |
| 2026-03-27 | ₹148.50 | ₹148.90 | ₹140.00 | ₹141.77 | 8,685,272 |
| 2026-03-25 | ₹148.00 | ₹154.17 | ₹147.31 | ₹148.72 | 11,576,392 |
| 2026-03-24 | ₹145.00 | ₹147.69 | ₹138.96 | ₹145.27 | 8,908,183 |
| 2026-03-23 | ₹147.86 | ₹147.86 | ₹139.10 | ₹140.11 | 9,802,612 |
| 2026-03-20 | ₹154.00 | ₹155.75 | ₹147.00 | ₹149.01 | 17,577,846 |
| 2026-03-19 | ₹156.00 | ₹156.65 | ₹152.05 | ₹152.70 | 4,588,622 |
| 2026-03-18 | ₹151.00 | ₹160.99 | ₹150.72 | ₹158.39 | 11,491,456 |
| 2026-03-17 | ₹154.41 | ₹154.89 | ₹150.05 | ₹150.78 | 6,584,978 |
| 2026-03-16 | ₹152.00 | ₹156.75 | ₹146.25 | ₹154.74 | 9,024,730 |
| 2026-03-13 | ₹157.96 | ₹158.40 | ₹151.72 | ₹153.12 | 4,285,565 |
| 2026-03-12 | ₹161.75 | ₹161.80 | ₹156.60 | ₹157.96 | 5,350,511 |
| 2026-03-11 | ₹163.88 | ₹165.00 | ₹161.45 | ₹162.12 | 3,521,592 |
| 2026-03-10 | ₹166.00 | ₹166.00 | ₹163.17 | ₹163.88 | 3,056,188 |
| 2026-03-09 | ₹164.00 | ₹164.99 | ₹160.45 | ₹164.16 | 3,985,890 |
| 2026-03-06 | ₹166.00 | ₹168.50 | ₹164.66 | ₹167.33 | 6,953,396 |
| 2026-03-05 | ₹165.19 | ₹166.92 | ₹163.65 | ₹166.36 | 4,983,127 |
| 2026-03-04 | ₹169.93 | ₹170.64 | ₹161.24 | ₹163.95 | 14,360,749 |
| 2026-03-02 | ₹172.88 | ₹174.88 | ₹171.10 | ₹172.52 | 2,496,516 |
| 2026-02-27 | ₹178.39 | ₹178.41 | ₹175.65 | ₹176.06 | 1,753,613 |
| 2026-02-26 | ₹179.09 | ₹179.70 | ₹177.65 | ₹178.17 | 1,659,752 |
| 2026-02-25 | ₹179.90 | ₹180.06 | ₹177.55 | ₹178.49 | 1,600,245 |
| 2026-02-24 | ₹180.90 | ₹180.90 | ₹177.65 | ₹179.64 | 1,754,106 |
| 2026-02-23 | ₹178.90 | ₹185.50 | ₹178.00 | ₹180.86 | 7,146,197 |
| 2026-02-20 | ₹177.00 | ₹178.20 | ₹175.25 | ₹176.68 | 1,924,047 |
| 2026-02-19 | ₹181.00 | ₹181.74 | ₹176.62 | ₹177.18 | 2,194,375 |
| 2026-02-18 | ₹181.30 | ₹181.72 | ₹180.10 | ₹180.66 | 1,275,121 |
| 2026-02-17 | ₹179.56 | ₹182.50 | ₹179.23 | ₹181.21 | 1,205,672 |
| 2026-02-16 | ₹180.00 | ₹180.60 | ₹176.86 | ₹179.56 | 2,971,275 |
| 2026-02-13 | ₹184.00 | ₹184.00 | ₹179.04 | ₹180.13 | 2,674,430 |
| 2026-02-12 | ₹188.50 | ₹188.76 | ₹184.05 | ₹184.68 | 1,701,604 |
| 2026-02-11 | ₹188.01 | ₹189.85 | ₹186.80 | ₹188.90 | 1,761,064 |
| 2026-02-10 | ₹188.70 | ₹189.40 | ₹185.76 | ₹187.35 | 3,103,026 |
| 2026-02-09 | ₹182.00 | ₹188.80 | ₹181.00 | ₹188.22 | 4,895,890 |
| 2026-02-06 | ₹181.35 | ₹182.22 | ₹179.31 | ₹180.80 | 3,399,446 |
| 2026-02-05 | ₹185.75 | ₹185.75 | ₹182.52 | ₹182.99 | 1,226,010 |
| 2026-02-04 | ₹186.00 | ₹186.00 | ₹182.21 | ₹185.75 | 1,452,425 |
| 2026-02-03 | ₹193.50 | ₹193.50 | ₹183.77 | ₹186.06 | 3,636,129 |
| 2026-02-02 | ₹178.30 | ₹186.00 | ₹176.11 | ₹185.65 | 4,420,340 |
| 2026-02-01 | ₹181.75 | ₹181.75 | ₹176.73 | ₹178.46 | 1,855,913 |
| 2026-01-30 | ₹178.30 | ₹181.90 | ₹178.05 | ₹180.76 | 5,003,334 |
| 2026-01-29 | ₹181.00 | ₹182.50 | ₹175.95 | ₹177.92 | 4,011,508 |
| 2026-01-28 | ₹179.60 | ₹181.70 | ₹179.50 | ₹180.98 | 2,282,742 |
| 2026-01-27 | ₹182.50 | ₹183.19 | ₹178.75 | ₹179.27 | 2,434,158 |
| 2026-01-23 | ₹184.80 | ₹184.80 | ₹181.50 | ₹182.21 | 1,910,693 |
| 2026-01-22 | ₹190.00 | ₹190.46 | ₹184.31 | ₹184.80 | 2,568,768 |
| 2026-01-21 | ₹180.19 | ₹189.29 | ₹178.20 | ₹187.32 | 9,384,918 |
| 2026-01-20 | ₹186.65 | ₹186.65 | ₹177.85 | ₹179.59 | 8,022,194 |
| 2026-01-19 | ₹186.90 | ₹188.27 | ₹183.86 | ₹185.26 | 2,187,391 |
| 2026-01-16 | ₹192.84 | ₹195.13 | ₹186.50 | ₹186.90 | 3,113,842 |
| 2026-01-14 | ₹192.74 | ₹195.70 | ₹191.50 | ₹191.91 | 2,019,407 |
| 2026-01-13 | ₹191.11 | ₹193.11 | ₹189.67 | ₹192.44 | 1,562,553 |
| 2026-01-12 | ₹195.00 | ₹195.00 | ₹187.05 | ₹190.61 | 2,705,937 |
| 2026-01-09 | ₹193.60 | ₹195.47 | ₹191.94 | ₹194.50 | 1,202,097 |
| 2026-01-08 | ₹197.33 | ₹197.50 | ₹192.25 | ₹193.87 | 1,755,680 |
| 2026-01-07 | ₹200.00 | ₹200.00 | ₹196.00 | ₹197.36 | 1,668,172 |
| 2026-01-06 | ₹198.20 | ₹200.50 | ₹196.50 | ₹200.00 | 1,777,179 |
| 2026-01-05 | ₹199.00 | ₹201.00 | ₹196.73 | ₹198.26 | 1,590,220 |
| 2026-01-02 | ₹196.50 | ₹199.23 | ₹195.75 | ₹198.69 | 1,173,009 |
| 2026-01-01 | ₹197.80 | ₹197.80 | ₹195.85 | ₹196.53 | 737,500 |
ITC Hotels Share Price Performance Analysis (Jan 2025 - Jul 2026)
ITCHOTELS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.61%
₹196.53 → ₹161.93
Year to Date
Price Volatility
8.82%
Low Volatility
Year to Date
Average Daily Volume
4,399,669
Year to Date Average
NSE Exchange
ITC Hotels Share Price History – Frequently Asked Questions
Common questions about ITCHOTELS historical data and records. Examine ITCHOTELS quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of ITC Hotels (ITCHOTELS)?
The all-time high share price of ITC Hotels was ₹261.62 recorded on July 21, 2025 on the NSE exchange.
What is the all-time low share price of ITC Hotels (ITCHOTELS)?
The all-time low share price of ITC Hotels was ₹137.3 recorded on March 30, 2026 on the NSE exchange.
How can I download ITCHOTELS historical share price data?
You can download ITC Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ITCHOTELS shares?
The highest trading volume day for ITC Hotels was 75,532,514 shares traded on March 21, 2025 on the NSE exchange, with share price at ₹198.89.