Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ITC Limited logosu
ITC.NS
ITC Limited
13:00:02
292.5 ₹
0.0000 (%0.00)
Önceki Kapanış: 291.15
Düşük₺288.4
Yüksek₺294.55
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ITC.NS: ITC Limited Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 255,7949
KAPANIŞ 255,1111

En Düşük

DÜŞÜK 220,93

En Yüksek

YÜKSEK 292,62
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2019266,38267,65264,11266,85
02.01.2019266,43267,37261,99264,87
03.01.2019264,87266,61262,18263,22
04.01.2019263,5267,09263,5265,2
07.01.2019268,36269,26265,25265,86
08.01.2019266,19269,49265,58268,31
09.01.2019269,59275,35268,64274,12
10.01.2019274,45277,23272,7273,36
11.01.2019275,54279,41275,16278,79
14.01.2019277,99278,27273,74277,8
15.01.2019278,7280,73277,52279,92
16.01.2019279,41279,92275,35277,56
17.01.2019277,61279,03273,88277,47
18.01.2019276,81278,56274,36275,11
21.01.2019276,43276,76272,51273,65
22.01.2019273,6274,69269,16273,51
23.01.2019275,16277,9259,58261,75
24.01.2019263,64267,46262,27263,26
25.01.2019264,3266,85262,89263,55
28.01.2019263,26263,78258,83259,35
29.01.2019259,87263,36259,35262,84
30.01.2019264,4264,49258,83260,05
31.01.2019261263,92258,26263,03
01.02.2019264,92269,21263,45265,1
04.02.2019266,1266,1260,57261,56
05.02.2019261,8262,23257,22258,78
06.02.2019259,58262,79259,16262,13
07.02.2019262,32265,25261,47264,59
08.02.2019263,83265,44259,21260,05
11.02.2019260,34262,6253,4261,56
12.02.2019261,52264,77259,21259,87
13.02.2019264,35267,98259,77261,33
14.02.2019261,47264,49261,47262,32
15.02.2019263,36265,2259,96264,4
18.02.2019263,17266,61258,54259,3
19.02.2019258,64263,55258,64260,43
20.02.2019261,71261,94258,87260,38
21.02.2019260,43261,23258,83259,63
22.02.2019260,15260,48257,79258,92
25.02.2019259,11261,61257,69261,19
26.02.2019259,54261,47258,69260,05
27.02.2019260,53263,26258,54259,68
28.02.2019261,75261,75258,87260,57
01.03.2019260,95263,36260,76262,6
05.03.2019264,3268,08260,57266,71
06.03.2019269,02272,99268,79269,73
07.03.2019270,63274,69269,82273,84
08.03.2019274,02276,57272,23275,63
11.03.2019276,57278,37274,78276,53
12.03.2019277,52279,07276,72277,99
13.03.2019278,46280,35277,66278,37
14.03.2019278,84279,41274,17278,93
15.03.2019279,36279,92273,13274,5
18.03.2019275,63277,71274,97277,28
19.03.2019278,08283,18276,9282,66
20.03.2019283,18285,02279,97282,14
22.03.2019283,18283,18279,92281,48
25.03.2019280,35280,35276,76278,51
26.03.2019278,46279,74274,73276,95
27.03.2019277,52280,07275,25276,67
28.03.2019277,61285,07276,57283,18
29.03.2019285,07286,01278,89280,59
01.04.2019280,35282,43279,92280,59
02.04.2019280,73283,18278,13281,2
03.04.2019281,29282,24278,6279,55
04.04.2019279,41280,63277,28278,27
05.04.2019278,51279,78276,24278,04
08.04.2019278,13278,46275,35276,34
09.04.2019276,1280,07275,87279,69
10.04.2019279,45279,92277,05278,18
11.04.2019278,04280,77276,57279,78
12.04.2019280,02290,17279,03288,61
15.04.2019290,64292,62287,29288,37
16.04.2019289,6292,57288,99289,98
18.04.2019290,97290,97286,53287,33
22.04.2019286,82288,37284,17284,88
23.04.2019285,21287,71284,64286,39
24.04.2019286,39289,98281,77289,27
25.04.2019290,02292,43285,07287,1
26.04.2019287,52289,22285,59287,48
30.04.2019287,48290,31282,71284,46
02.05.2019284,22289,32283,75287,9
03.05.2019287,19290,21286,3287,19
06.05.2019286,96290,26283,89289,79
07.05.2019290,97292,15283,98284,97
08.05.2019283,18286,39281,91283,79
09.05.2019282,61284,41279,74283,04
10.05.2019283,18283,61280,25281,06
13.05.2019278,56286,48271,57273,08
14.05.2019274,69281,53272,66277,85
15.05.2019280,87282,52275,63280,4
16.05.2019280,35280,35276,81278,23
17.05.2019278,56285,4278,56284,5
20.05.2019289,65290,31285,16289,79
21.05.2019289,79292,62288,18288,75
22.05.2019285,21285,82280,16282,95
23.05.2019287,9288,47270,91272,04
24.05.2019275,16275,3271,19274,17
27.05.2019274,92277,09272,84274,54
28.05.2019275,44275,63271,95272,7
29.05.2019272,61275,35271,48271,95
30.05.2019272,8274,73272,14272,47
31.05.2019273,13275,16261,9262,93
03.06.2019265,62265,72259,87262,93
04.06.2019263,59266,33263,17263,59
06.06.2019264,68264,68259,87260,29
07.06.2019261,28261,28258,83259,82
10.06.2019262,7264,82261,38263,74
11.06.2019265,15265,62263,55264,16
12.06.2019265,62265,62262,65264,26
13.06.2019263,26265,58262,93264,87
14.06.2019264,77264,77261,61262,46
17.06.2019263,22263,22259,06259,58
18.06.2019260,67262,27258,64259,68
19.06.2019260,24263,26260,15261,66
20.06.2019261,47262,37259,91261,47
21.06.2019261,14261,14257,93258,87
24.06.2019258,87261,94258,87260,76
25.06.2019259,63264,3258,87262,89
26.06.2019262,84263,08260,86261,85
27.06.2019262,37262,6257,51258,17
28.06.2019258,73260,01257,22258,5
01.07.2019259,02260,76258,78259,54
02.07.2019259,91260,2257,88258,5
03.07.2019258,92261,99256,89261,19
04.07.2019261,9262,65259,77262,08
05.07.2019262,08266,05252,98263,78
08.07.2019264,44267,04260,34261,9
09.07.2019261,42261,99256,89257,79
10.07.2019258,21259,82255,57257,84
11.07.2019258,64261,38258,26260,2
12.07.2019259,96260,95257,79259,63
15.07.2019259,58260,15255,38255,76
16.07.2019255,81257,46255,43256,7
17.07.2019257,18257,84255,52257,6
18.07.2019257,65259,68257,03257,69
19.07.2019258,73258,87252,98253,26
22.07.2019252,98253,16249,2249,58
23.07.2019250,62256,47250,14255,48
24.07.2019255,15258,03252,88255,67
25.07.2019255,81257,22251,94252,83
26.07.2019253,68255,81251,94255,24
29.07.2019254,86255,95251,56252,74
30.07.2019252,98254,96251,61253,82
31.07.2019253,54255,9251,09255,05
01.08.2019255,29255,52251,56252,55
02.08.2019252,22252,22248,35249,67
05.08.2019249,58249,67243,21245,23
06.08.2019244,24246,84243,68244,39
07.08.2019244,53244,81238,91239,43
08.08.2019240,7244,2238,82243,3
09.08.2019244,34244,34239,29239,95
13.08.2019239,57239,76230,32232,49
14.08.2019232,49239,38230,37234,8
16.08.2019234,8239,19233,53238,82
19.08.2019239,29242,87236,88237,45
20.08.2019237,49237,82231,69232,68
21.08.2019232,87233,06227,35227,91
22.08.2019228,62232,21225,6226,59
23.08.2019225,6226,03221,49222,86
26.08.2019227,21229,8221,78228,9
27.08.2019230,27232,49229,09231,74
28.08.2019232,35233,77229,47232,16
29.08.2019230,27231,69226,69227,68
30.08.2019229,14233,34225,65231,88
03.09.2019230,75230,75227,16228,01
04.09.2019228,06230,84227,77229,61
05.09.2019228,43233,06228,43230,56
06.09.2019230,6232,07229,61230,23
09.09.2019230,93232,68229,57231,74
11.09.2019230,89231,69229,38230,08
12.09.2019230,6231,26226,54227,25
13.09.2019227,49228,86225,22226,45
16.09.2019226,07227,35224,94225,98
17.09.2019226,36226,64223,52223,9
18.09.2019224,37228,72220,93225,84
19.09.2019226,5226,5222,86223,43
20.09.2019223,71234,57221,16224,7
23.09.2019235,98245,9235,89240,56
24.09.2019240,7243,54239,57241,65
25.09.2019240,8241,88229,09233,67
26.09.2019233,44237,31232,44236,36
27.09.2019235,98243,54235,98238,77
30.09.2019240,47246,18235,42245,28
01.10.2019244,57247,74240,7241,55
03.10.2019243,25247,45241,7246,98
04.10.2019248,26249,1240,89242,83
07.10.2019243,06243,54236,64237,78
09.10.2019237,21238,06232,49233,25
10.10.2019233,15233,77229,05229,57
11.10.2019229,57232,4227,58230,27
14.10.2019231,69232,59229,38230,42
15.10.2019231,31235,23231,31233,72
16.10.2019233,53233,72228,57229,99
17.10.2019230,32232,87230,18232,07
18.10.2019232,21233,91231,36232,68
22.10.2019231,26237,02231,22234,95
23.10.2019236,36237,82235,09236,98
24.10.2019238,44239,76234,05235,09
25.10.2019242,5242,78233,15236,36
27.10.2019249,95251,1249,7250,4
29.10.2019236,88240,8235,56239,05
30.10.2019241,65249,2240,04244,86
31.10.2019245,42248,11241,84243,21
01.11.2019244,81248,26244,24246,65
04.11.2019248,21250,1245,47246,13
05.11.2019246,37249,2244,1248,16
06.11.2019248,21249,01245,42246,7
07.11.2019248,16251,37247,31250,95
08.11.2019250250,57245,42245,9
11.11.2019245,99247,64244,29244,9
13.11.2019244,39244,72238,96239,62
14.11.2019239,85241,55239,05239,67
15.11.2019240241,41235,98236,6
18.11.2019237,35238,11234,8236,69
19.11.2019237,64237,68234,85235,32
20.11.2019235,32237,21232,87236,64
21.11.2019237,31237,31231,31231,93
22.11.2019233,29238,49232,82233,77
25.11.2019233,86234,47232,44233,86
26.11.2019234,71236,36233,81235,18
27.11.2019235,75236,03232,77233,11
28.11.2019233,44234,05231,88232,87
29.11.2019232,92233,53231,26232,59
02.12.2019232,21233,06230,84231,22
03.12.2019231,22232,02229,05230,37
04.12.2019229,85230,37228,43229,52
05.12.2019229,52233,62229,47233,11
06.12.2019233,15233,29228,9229,71
09.12.2019229,38229,66227,49227,91
10.12.2019228,06228,15221,83222,39
11.12.2019222,39225,41222,39224,28
12.12.2019224,7226,73224,28225,18
13.12.2019226,54228,9225,79228,06
16.12.2019229,38229,75223,1223,62
17.12.2019224,19228,15224,19227,54
18.12.2019227,11233,48226,31231,41
19.12.2019232,26234229,61230,65
20.12.2019230,65231,36226,69227,63
23.12.2019228,43229,19225,27225,51
24.12.2019225,6226,73224,85225,36
26.12.2019225,51225,98223,1223,52
27.12.2019224,19225,08223,19223,62
30.12.2019224,66227,39224,19224,85
31.12.2019225,18225,55224,09224,37