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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 181,741
KAPANIŞ 181,1237

En Düşük

DÜŞÜK 127,05

En Yüksek

YÜKSEK 230,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020225,22225,22223,81224,75
02.01.2020224,85227,44224,75226,4
03.01.2020227,49227,49224,66225,13
06.01.2020224,19224,94221,83221,92
07.01.2020222,82224,56221,45222,16
08.01.2020220,88222,58220,17221,07
09.01.2020222,39223,34221,87222,58
10.01.2020224,28225,36223,52224,66
13.01.2020225,13227,02224,89225,84
14.01.2020226,78230,13224,94229,61
15.01.2020228,95229,38227,58228,81
16.01.2020228,9230,23226,64227,25
17.01.2020227,25228,53225,98226,5
20.01.2020226,59229,61226,59228,34
21.01.2020227,91227,91224,66225,08
22.01.2020226,17226,17223,81224,7
23.01.2020224,75225,36223,62224,56
24.01.2020224,09225,7223,71224,8
27.01.2020223,71224,09221,16221,45
28.01.2020221,59222,67217,58217,81
29.01.2020218,52224,33218,19223,38
30.01.2020223,67223,71219,94220,93
31.01.2020222,53225,03220,93221,97
01.02.2020223,62225,84203,42206,72
03.02.2020202,95204,74193,51195,96
04.02.2020198,98205,4197,42203,56
05.02.2020204,17205,31199,64204,32
06.02.2020205,78207,57199,93201,58
07.02.2020201,81203,61200,82201,44
10.02.2020202202,05198,27198,75
11.02.2020204,36204,79199,93200,68
12.02.2020201,44202,76199,93201,11
13.02.2020201,11201,48199,36200,02
14.02.2020200,35200,96195,21196,06
17.02.2020196,34196,95192,56193,32
18.02.2020193,08193,13189,26192,42
19.02.2020193,74195,54192,42195,11
20.02.2020195,39196,86193,93195,82
24.02.2020195,39195,82190,49191,62
25.02.2020192,37193,88190,2190,49
26.02.2020189,4190,63185,29187,47
27.02.2020187,28187,99184,92186,47
28.02.2020184,07188,69181,28186,47
02.03.2020188,32192,04182,79184,35
03.03.2020185,96186,38181,76182,98
04.03.2020184,02184,59176,09176,99
05.03.2020177,04180,48176,09177,51
06.03.2020174,49174,49169,67171,56
09.03.2020168,96168,96164,72167,27
11.03.2020164,25166,84162,69165,8
12.03.2020159,53159,67142,11147,07
13.03.2020141,59154,81127,05153,15
16.03.2020149,14149,24137,11138,99
17.03.2020139,7147,07137,86140,79
18.03.2020143,57145,98139,09142,25
19.03.2020142,25154,38136,63152,78
20.03.2020155,84166,6155,84165,66
23.03.2020149,14152,92140,84145,65
24.03.2020153,81154,52139,14141,31
25.03.2020142,53143,48131,21139,09
26.03.2020141,59150,46135,22147,63
27.03.2020152,92156,69146,31154,05
30.03.2020147,3155,66147,3150,27
31.03.2020154,81164,1152,49162,07
01.04.2020162,07163,07155,32157,07
03.04.2020158,49172,5157,64167,93
07.04.2020175,29175,29163,91171,37
08.04.2020170,71173,68166,75168,63
09.04.2020173,68175,81169,91174,86
13.04.2020174,16176,19170,9171,42
15.04.2020173,73182,89172,46178,73
16.04.2020179,02180,48175,05175,9
17.04.2020179,77180,67176,47177,55
20.04.2020179,3179,3169,44170,57
21.04.2020168,02173,97166,18169,53
22.04.2020168,96173,26166,13172,03
23.04.2020172,69173,68169,58170,43
24.04.2020170,85172,55169,25169,96
27.04.2020170,14172,08169,25169,77
28.04.2020169,91170,66168,07169,39
29.04.2020170,38172,65169,58171,94
30.04.2020174,53174,53170,33171,84
04.05.2020171,56171,56161,08164,29
05.05.2020165,19167,5162,36164,15
06.05.2020161,79161,79151,5154,71
07.05.2020154,81156,55151,5151,97
08.05.2020154,76154,95148,29149,38
11.05.2020151,03154,33149,14149,57
12.05.2020149,57156,6148,67155,8
13.05.2020163,68163,87155,28156,13
14.05.2020155,28158,82152,87154,62
15.05.2020153,11156,22152,12155,42
18.05.2020156,69157,92154155,51
19.05.2020157,17162,03155,84161,18
20.05.2020162,31167,08161,41165,9
21.05.2020165,76179,77162,97178,36
22.05.2020177,46181,14174,25175,9
26.05.2020179,35184,02177,27180,95
27.05.2020181,71183,03176,42181,38
28.05.2020181,52182,09178,4179,96
29.05.2020179,77186,9178,4186,29
01.06.2020189,73193,74187,84189,31
02.06.2020190,58190,58185,67186,19
03.06.2020188,79189,64184,63185,67
04.06.2020186,66191,15184,07188,93
05.06.2020190,49190,68187,51188,79
08.06.2020191,52192,23185,96186,57
09.06.2020187,14194,64186,57187,37
10.06.2020188,27191,76187,18187,89
11.06.2020188,79189,97182,75183,36
12.06.2020178,36184,26177,32183,03
15.06.2020183,03183,08175,86176,7
16.06.2020180,1180,24171,7174,63
17.06.2020173,68174,63170,57171,04
18.06.2020171,04176,99170,57176,14
19.06.2020176,61177,41173,31173,73
22.06.2020176,04176,99172,88174,63
23.06.2020175,01176,99174,39175,43
24.06.2020176,89183,78175,71181,09
25.06.2020181,47192,09180,91190,77
26.06.2020194,45197,66182,46184,26
29.06.2020191,15191,62185,2186,19
30.06.2020188,22188,22183,12183,74
01.07.2020183,74192,42183,74191,52
02.07.2020192,99195,16191,19194,31
03.07.2020196,34196,81194,45195,91
06.07.2020189,12190,63187,8188,6
07.07.2020188,79189,26183,12183,36
08.07.2020183,36186,85183,36185,29
09.07.2020185,86185,96183,27184,49
10.07.2020184,21185,48183,12183,45
13.07.2020184,92187,61184,16186,47
14.07.2020186,33188,32181,94184,92
15.07.2020185,34188,79183,6187,56
16.07.2020187,56187,7181,24182,98
17.07.2020182,46184,45182,18183,17
20.07.2020184,07184,4181,57181,9
21.07.2020181,33183,31180,76181,47
22.07.2020182,18186,81181,71185,53
23.07.2020186,57190,2185,77189,45
24.07.2020189,73190,39186,24188,41
27.07.2020189,26189,26184,21185,39
28.07.2020185,96187,51184,11184,45
29.07.2020182,6187,09182,56185,67
30.07.2020187,28187,28181,71182,51
31.07.2020182,65185,91182,65183,27
03.08.2020183,12183,12181,14181,8
04.08.2020181,8184,82181,8182,79
05.08.2020183,6183,69180,95181,99
06.08.2020183,31184,63182,27184,4
07.08.2020184,54185,96183,27185,06
10.08.2020185,39188,46185,39187,7
11.08.2020188,79196,06188,79191,67
12.08.2020191,15193,41189,16192,75
13.08.2020192,09192,75186,05190,16
14.08.2020190,3191,95184,54185,39
17.08.2020186,95188,32185,81187,61
18.08.2020188,69188,69186,19187,42
19.08.2020187,47190,39186,99187,32
20.08.2020185,96186,14183,64184,82
21.08.2020186,9188,03185,29185,77
24.08.2020186,19187,84185,34185,67
25.08.2020186,19187,18184,16184,45
26.08.2020185,48185,53182,79184,02
27.08.2020187,37187,75183,03183,36
28.08.2020183,69185,29183,17184,59
31.08.2020187,84187,84179,35180,39
01.09.2020180,39181,57177,7179,54
02.09.2020180,58182,18179,02180,62
03.09.2020180,67182,42179,35180,86
04.09.2020179,35179,35175,29176,23
07.09.2020176,75179,82170,66178,5
08.09.2020178,97179,87174,25177,6
09.09.2020175,1175,81172,08173,5
10.09.2020173,78175,29172,93174,53
11.09.2020174,53176,04172,5173,64
14.09.2020175,38175,43172,74173,07
15.09.2020173,68173,87170,66171,61
16.09.2020171,65173,21169,96170,52
17.09.2020170,66171,32167,83168,59
18.09.2020169,48169,77167,08169,06
21.09.2020169,91170,48165,24165,9
22.09.2020165,9166,84164,01164,43
23.09.2020165,14167,6162,07162,83
24.09.2020162,07162,12156,84157,21
25.09.2020159,43161,6157,64161,18
28.09.2020161,41165160,94163,58
29.09.2020164,95164,95159,53159,9
30.09.2020160,47162,45159,24162,07
01.10.2020164,72164,81160,56161,27
05.10.2020161,51163,11159,29159,76
06.10.2020160161,98158,68160,37
07.10.2020160,47161,32159,53160
08.10.2020160,56160,85157,54157,78
09.10.2020158,11159,43157,02158,44
12.10.2020160,94165,38160,47162,55
13.10.2020163,16165,05160160,61
14.10.2020160,99161,41157,68158,39
15.10.2020158,3158,39155,32155,8
16.10.2020156,22157,45154,62156,41
19.10.2020157,45159,43156,84158,82
20.10.2020158,58158,86157,35158,06
21.10.2020158,72159,43157,26158,25
22.10.2020158,16159,62157,64159,1
23.10.2020159,48161,41158,35161,18
26.10.2020161,89161,98158,82159,1
27.10.2020159,05159,81157,4157,83
28.10.2020159,05159,05155,75156,22
29.10.2020155,75156,65154,29154,66
30.10.2020154,81157,45154,19155,99
02.11.2020157,45157,83155,23157,4
03.11.2020157,83161,18157,73160,56
04.11.2020160,52162,17158,77160,28
05.11.2020161,65165,19160,66164,95
06.11.2020166,6167,27163,68164,2
09.11.2020164,2167,36162,22163,11
10.11.2020165,19169,48162,22168,35
11.11.2020169,53175,48168,59174,91
12.11.2020174,82178,17173,54177,46
13.11.2020176,7178,22175,15176,61
17.11.2020178,4178,78175,95176,85
18.11.2020176,33177,88172,5173,73
19.11.2020172,55181,05172,46177,37
20.11.2020178,22181,24175,62180,95
23.11.2020181,24181,71178,07180,15
24.11.2020179,91185,44179,91184,59
25.11.2020185,01186,85181,71182,98
26.11.2020184,16184,87181,76183,88
27.11.2020183,55184,78182,37182,79
01.12.2020184,07185,34181,61183,5
02.12.2020184,07187,61182,7184,96
03.12.2020186,14186,14183,64185,2
04.12.2020185,81188,17185,48187,09
07.12.2020187,09192,33186,52191,76
08.12.2020192,47193,22188,36191,1
09.12.2020193,51196,15193,18193,88
10.12.2020195,06201,67191,76200,78
11.12.2020202,43205,73201,39204,17
14.12.2020205,73206,34202,95203,8
15.12.2020203,18204,27199,74201,58
16.12.2020201,77203,47201,53202
17.12.2020202,19203,04199,41201,11
18.12.2020201,15203,84197,99202,47
21.12.2020202,47202,66187,99191,57
22.12.2020191,71194,69185,86192
23.12.2020191,62196,57190,68196,1
24.12.2020198,23198,84194,07196,91
28.12.2020197,28198,42196,2197,75
29.12.2020198,7201,53198,32199,69
30.12.2020200,78201,53197,8199,31
31.12.2020198,75199,45196,86197,28