Attention Investors
Exchanges / Depository: Prevent Unauthorized Transactions in your Trading / Demat account --> Update your Mobile Numbers / email IDs with your Stock Brokers / Depository Participant. Receive alerts on your Registered Mobile / email IDs for trading account transactions and all debit and other important transactions in your demat account directly from Exchange / Depository on the same day ......................Issued in the interest of Investors."     |    KYC : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."     |    ASBA-IPO : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."
 ««+1  ««-1
 
 
ITC LtdIndustry : Cigarettes
BSE Code:500875NSE Symbol: ITCP/E(TTM):29.36
ISIN Demat:INE154A01025Div & Yield %:1.86EPS(TTM):9.41
Book Value(Rs):41.1229853Market Cap ( Cr.):338232.56Face Value(Rs):1
    Change Company 
Year High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs in Cr.)
Oct 2018 302.95 263.60 279.80 34.56 29.27 31.27 342,579.08
Sep 2018 322.70 289.50 296.70 37.17 31.93 33.15 363,217.61
Aug 2018 322.60 296.10 319.15 36.40 32.41 35.63 390,363.29
Jul 2018 307.00 260.35 297.20 34.78 28.71 33.14 363,149.63
Jun 2018 274.00 258.90 266.05 30.97 28.72 29.64 324,778.20
May 2018 289.55 268.70 271.60 32.85 29.57 30.25 331,468.65
Apr 2018 283.75 255.50 281.45 31.86 28.11 31.35 343,489.88
Mar 2018 271.70 251.30 255.90 30.59 27.27 28.50 312,307.91
Feb 2018 290.15 262.10 265.10 37.02 31.66 32.11 323,351.22
Jan 2018 283.10 259.60 271.25 35.20 30.68 32.84 330,739.81
Share Prices Of 2017
Dec 2017 267.40 250.50 263.10 32.58 30.02 31.85 320,730.92
Nov 2017 271.15 250.35 255.65 32.99 30.00 30.94 311,591.55
Oct 2017 276.10 258.10 266.10 34.25 30.84 32.20 324,256.48
Sep 2017 284.60 257.10 258.25 34.54 30.92 31.24 314,642.67
Aug 2017 289.50 270.05 282.20 35.53 32.52 34.13 343,728.24
Jul 2017 353.20 276.90 285.15 43.98 32.54 34.47 347,115.87
Jun 2017 324.80 299.00 323.85 39.31 35.98 39.08 393,547.87
May 2017 319.90 270.90 311.90 39.06 32.60 37.62 378,876.88
Apr 2017 292.85 271.00 278.60 35.59 32.48 33.61 338,426.09
Mar 2017 289.00 258.40 280.45 35.81 30.72 33.83 340,673.36
Feb 2017 291.95 258.20 262.15 39.88 32.73 34.02 318,191.53
Jan 2017 266.70 238.55 258.05 35.82 30.58 33.46 312,914.38
Share Prices Of 2016
Dec 2016 242.30 222.05 240.95 31.58 28.40 31.23 292,064.22
Nov 2016 259.60 222.25 232.90 34.01 28.63 30.18 282,260.47
Oct 2016 246.50 233.60 241.90 32.01 29.59 31.34 293,063.16
Sep 2016 266.00 240.80 241.55 34.51 31.09 31.28 292,554.72
Aug 2016 262.00 246.00 260.05 34.11 31.72 33.64 314,650.55
Jul 2016 258.85 242.20 252.45 34.30 31.16 32.64 305,222.92
Jun 2016 247.60 230.47 245.40 32.27 29.39 31.70 296,442.50
May 2016 242.83 204.00 234.40 31.51 25.40 30.25 282,939.80
Apr 2016 225.60 208.00 216.53 29.38 25.56 27.95 261,373.28
Mar 2016 224.07 201.33 218.70 29.42 24.12 28.23 263,988.63
Feb 2016 217.17 178.67 197.20 28.03 20.78 25.31 237,844.18
Jan 2016 219.00 201.93 213.00 28.20 25.43 27.33 256,822.36
Share Prices Of 2015
Dec 2015 233.87 207.13 218.40 30.66 26.32 28.02 263,281.97
Nov 2015 235.33 218.07 228.80 30.93 27.75 29.34 275,673.66
Oct 2015 239.83 218.00 223.13 31.03 27.76 28.60 268,725.44
Sep 2015 220.00 205.33 219.27 28.29 25.64 28.10 263,991.42
Aug 2015 222.13 205.80 216.87 28.60 25.69 27.78 261,001.76
Jul 2015 218.13 200.40 217.47 28.01 24.42 27.84 261,570.48
Jun 2015 222.30 196.33 210.03 28.57 24.83 26.88 252,528.94
May 2015 223.30 208.63 217.83 28.79 26.58 27.88 261,907.10
Apr 2015 238.63 214.23 214.83 30.86 27.34 27.49 258,300.12
Mar 2015 239.00 210.17 216.97 31.90 26.74 27.77 260,865.08
Feb 2015 273.13 233.33 240.83 43.42 31.68 33.75 289,201.77
Jan 2015 249.07 230.73 245.73 36.96 32.08 34.42 294,876.20
Share Prices Of 2014
Dec 2014 266.67 238.20 245.60 37.70 32.78 34.38 294,551.84
Nov 2014 252.53 232.40 242.00 37.60 31.85 33.84 289,919.92
Oct 2014 246.67 229.03 236.83 35.00 31.61 33.09 283,514.29
Sep 2014 253.17 232.17 247.17 35.66 32.32 34.51 295,645.51
Aug 2014 240.97 227.90 236.77 34.04 31.62 33.03 282,963.58
Jul 2014 242.97 215.47 237.47 34.41 29.82 33.10 283,590.42
Jun 2014 228.37 208.27 216.60 32.29 28.85 30.16 258,398.91
May 2014 257.83 219.33 227.67 38.83 29.37 31.70 271,601.20
Apr 2014 237.03 224.50 227.17 33.24 30.87 31.63 271,004.71
Mar 2014 243.33 212.00 235.30 34.08 28.54 32.76 280,707.59
Feb 2014 221.03 207.40 218.33 36.79 34.02 35.90 260,231.50
Jan 2014 221.53 207.33 216.73 36.76 33.63 35.61 258,135.90