Existing user? Sign in Start 7-day access →
Stocks · ITC · F&O

ITC share price & delivery.

Last close · 19 Oct 2026
₹260.80 -1.02%
Sector: FMCG · RS rating 20
1W+1.1%1M-2.0%3M-7.7%6M-15.0%1Y-34.3%
52-week range
₹253.15-38.8% from the high₹426.40
Open in TradingView ↗

Price, volume and delivery

Candles adjusted for splits and bonuses. In the lower panel, the grey bar is the day’s volume and the coloured bar is the part that was delivered; bright green marks big-buyer days (delivered shares 3× the stock’s normal or more, with a normal-or-higher delivery %).

ITC stock DNA

Where ITC sits among the 1,422 most traded NSE stocks, on a 0–100 scale: 0 is the lowest of all of them, 100 the highest. From the last year of daily data. The first row is the RS rating used on our relative strength ranking.

Relative strength (RS rating)12-month return, latest quarter counted twice
Weak
Strong
20/100
Volatility23% a year
Calm
Wild
2/100
Daily range1.9% high to low
Tight
Wide
3/100
Opening gaps6% of days gap 1%+
Rare
Often
1/100
Delivery57% of volume delivered
Traders
Holders
89/100
Liquidity₹365 Cr a day
Thin
Deep
98/100
1-year return-34.3%
Laggard
Leader
15/100
Gap-ups of 1%+ (1 year)922% filled the same day
Gap-downs of 1%+729% filled the same day
Up days45%of the last 250 sessions
Streak2 downsessions in a row

How ITC usually moves

Every session of the last year by size of move. The white line is the last session.

-5.0% to -4.5%: 1 days-4.5% to -4.0%: 1 days-4.0% to -3.5%: 3 days-3.5% to -3.0%: 3 days-3.0% to -2.5%: 3 days-2.5% to -2.0%: 5 days-2.0% to -1.5%: 9 days-1.5% to -1.0%: 29 days-1.0% to -0.5%: 31 days-0.5% to +0.0%: 51 days+0.0% to +0.5%: 49 days+0.5% to +1.0%: 31 days+1.0% to +1.5%: 17 days+1.5% to +2.0%: 7 days+2.0% to +2.5%: 5 days+3.5% to +4.0%: 1 days+4.0% to +4.5%: 2 days+4.5% to +5.0%: 2 days-5%-4%-3%-2%-1%+0%+1%+2%+3%+4%+5%Dashed lines: a normal day, ±1.4%Last session -1.02%

Best day 5 Oct 2026 (+5.08%), worst 1 Jan 2026 (-9.71%).

ITC vs NIFTY 50, one year

Both start at 100. The shaded gap is how far ITC is ahead of or behind the market.

100Dec 25Mar 26Jun 26Sep 26ITC -34.1%NIFTY 50 -8.6%

Peers in FMCG

The most traded stocks in the same sector. All FMCG stocks and the sector’s trend →

Cupid+574.03% 1YRS 99HUL-25.94% 1YRS 24Nestle India+5.72% 1YRS 53Varun Beverages-4.77% 1YRS 50Britannia-18.89% 1YRS 32Tata Consumer-13.62% 1YRS 40Marico+9.86% 1YRS 61Radico Khaitan+52.35% 1YRS 85

Delivery and big-buyer days

Delivered shares change owners for real; intraday trades don’t. Days when delivery jumps far above normal often mean large investors were buying or selling.

Delivery, last session53%61.31 L shares
Average, 60 sessions57%1-year median 59%
Big-buyer days, 1 year13delivery 3× normal or more

Delivery calendar, last 12 months

Each square is a session. The brighter the green, the more shares were delivered compared with ITC’s normal. Hover or tap a square for the day.

MWFNovDecJanFebMarAprMayJunJulAugSepOct
Hover a square
QuietBelow normalNormalHighBig-buyer day

Latest big-buyer days

What the price did on the day and five sessions later. Past moves only.

DateDeliveredvs normalDelivery %Day5 days later
7 Oct 20262.98 Cr4.2×60%-0.37%-1.58%
5 Oct 20263.05 Cr4.3×62%+5.08%-4.09%
20 Mar 20264.39 Cr4.2×75%+0.65%-4.08%
30 Jan 20262.78 Cr3.7×66%+1.11%-3.71%
27 Jan 20263.27 Cr4.6×68%-1.47%-1.24%
16 Jan 20262.01 Cr3.6×66%-1.66%-1.76%
9 Jan 20262.46 Cr4.5×70%-1.10%-1.17%
8 Jan 20262.26 Cr4.1×62%-0.10%-3.43%

ITC timeline

Everything that happened to ITC, newest first: deals, promoter filings, results, big-buyer days, new highs and big moves.

  • November 2026
  • 2 Nov
    Board meeting: Financial ResultsTo consider and approve the financial results for the period ended September 30, 2026
  • October 2026
  • 7 Oct
    Big-buyer day: 2.98 Cr shares delivered, 4.2× normal60% of the day’s volume was delivered; the price closed -0.37%.
  • 5 Oct
    Big-buyer day: 3.05 Cr shares delivered, 4.3× normal62% of the day’s volume was delivered; the price closed +5.08%.
  • 5 Oct
    Jumped 5.1% in one sessionClosed at ₹268.90, about 3.5× a normal day’s move.
  • July 2026
  • 17 Jul
    Q1 FY27 results: +0.48% on the dayPublished 17 Jul, 14:30 (during market hours); opening gap +0.00%.
  • May 2026
  • 27 May
    Dividend - Rs 8 Per ShareEx-date: buy before this day to be entitled. From NSE’s corporate actions.
  • April 2026
  • 23 Apr
    Q4 FY26 results: -0.07% on the dayPublished 22 Apr, 19:06 (after the close); opening gap -0.49%.
  • March 2026
  • 20 Mar
    Big-buyer day: 4.39 Cr shares delivered, 4.2× normal75% of the day’s volume was delivered; the price closed +0.65%.
  • February 2026
  • 6 Feb
    Jumped 5.0% in one sessionClosed at ₹325.80, about 3.5× a normal day’s move.
  • 4 Feb
    Interim Dividend - Rs 6.50 Per ShareEx-date: buy before this day to be entitled. From NSE’s corporate actions.
  • January 2026
  • 30 Jan
    Big-buyer day: 2.78 Cr shares delivered, 3.7× normal66% of the day’s volume was delivered; the price closed +1.11%.
  • 27 Jan
    Big-buyer day: 3.27 Cr shares delivered, 4.6× normal68% of the day’s volume was delivered; the price closed -1.47%.
  • 21 Jan
    Q3 FY26 results: -0.48% on the dayPublished 21 Jan, 14:21 (during market hours); opening gap -0.09%.
  • 16 Jan
    Big-buyer day: 2.01 Cr shares delivered, 3.6× normal66% of the day’s volume was delivered; the price closed -1.66%.
  • 9 Jan
    Big-buyer day: 2.46 Cr shares delivered, 4.5× normal70% of the day’s volume was delivered; the price closed -1.10%.
  • 8 Jan
    Big-buyer day: 2.26 Cr shares delivered, 4.1× normal62% of the day’s volume was delivered; the price closed -0.10%.
  • 7 Jan
    Big-buyer day: 1.86 Cr shares delivered, 3.4× normal63% of the day’s volume was delivered; the price closed -0.35%.
  • 6 Jan
    Big-buyer day: 4.44 Cr shares delivered, 8.1× normal61% of the day’s volume was delivered; the price closed -2.07%.
  • 5 Jan
    Big-buyer day: 2.89 Cr shares delivered, 5.3× normal60% of the day’s volume was delivered; the price closed -0.10%.
  • 1 Jan
    Big-buyer day: 15.64 Cr shares delivered, 28.9× normal55% of the day’s volume was delivered; the price closed -9.71%.
  • 1 Jan
    Fell 9.7% in one sessionClosed at ₹363.85, about 6.8× a normal day’s move.
  • October 2025
  • 27 Oct
    Q2 FY26 results: +0.92% on the dayPublished 25 Oct, 15:05 (on a non-trading day); opening gap +0.05%.
  • July 2025
  • 29 Jul
    Q1 FY26 results: -0.35% on the dayPublished 28 Jul, 16:57 (after the close); opening gap +0.02%.
  • May 2025
  • 28 May
    Dividend - Rs 7.85 Per ShareEx-date: buy before this day to be entitled. From NSE’s corporate actions.
  • April 2025
  • 30 Apr
    Q4 FY25 results: -0.05% on the dayPublished 30 Apr, 11:44 (during market hours); opening gap +0.33%.
  • February 2025
  • 12 Feb
    Interim Dividend - Rs 6.50 Per ShareEx-date: buy before this day to be entitled. From NSE’s corporate actions.
  • 7 Feb
    Q3 FY25 results: -2.32% on the dayPublished 6 Feb, 19:15 (after the close); opening gap -0.25%.
  • January 2025
  • 6 Jan
    DemergerEx-date: buy before this day to be entitled. From NSE’s corporate actions.
  • October 2024
  • 25 Oct
    Q2 FY25 results: +2.25% on the dayPublished 24 Oct, 19:33 (after the close); opening gap +0.87%.

F&O snapshot

Near-month future and options for 19 Oct 2026. OI build-up for all stocks →

Futures₹261.80-0.68% on the day
Open interest21.20 Cr+1.07% on the day
Build-upShort Buildupprice and OI together
PCR0.63all expiries 0.63
Max pain₹2602026-10-27 expiry
Market-wide limit used18%ban at 95%

Futures price and open interest

Near-month futures and total futures open interest since Jul 2024. Rising OI with a rising price is fresh buying; with a falling price, fresh selling.

Last 20 sessions
Long build-up Short build-up Short covering Long unwinding

PCR and max pain history

Biggest open interest for the 27 Oct expiry: calls at 260 (often read as resistance), puts at 260 (often read as support).

PCR for all stocks → · Max pain record → · OI build-up & futures screener →

Results-day moves

How ITC moved on each quarterly results day. Next board meeting: 2 Nov 2026. Every result since 2011 →

Typical move±1.2%last 12 results
vs a normal day1.7×bigger than usual
Closed higher42%of 59 results
+3%-3%+6%-6%Q2 FY22: -5.60% on 28 Oct 2021-5.6Q2 FY22Q3 FY22: -0.06% on 4 Feb 2022-0.1Q4 FY22: +3.32% on 19 May 2022+3.3Q4 FY22Q1 FY23: +0.80% on 2 Aug 2022+0.8Q2 FY23: -1.17% on 21 Oct 2022-1.2Q2 FY23Q3 FY23: +0.72% on 6 Feb 2023+0.7Q4 FY23: +0.04% on 19 May 2023+0.0Q4 FY23Q1 FY24: +0.23% on 16 Aug 2023+0.2Q2 FY24: -2.69% on 20 Oct 2023-2.7Q2 FY24Q3 FY24: -2.61% on 30 Jan 2024-2.6Q4 FY24: -1.17% on 24 May 2024-1.2Q4 FY24Q1 FY25: -0.93% on 2 Aug 2024-0.9Q2 FY25: +2.25% on 25 Oct 2024+2.2Q2 FY25Q3 FY25: -2.32% on 7 Feb 2025-2.3Q4 FY25: -0.05% on 30 Apr 2025-0.0Q4 FY25Q1 FY26: -0.35% on 29 Jul 2025-0.4Q2 FY26: +0.92% on 27 Oct 2025+0.9Q2 FY26Q3 FY26: -0.48% on 21 Jan 2026-0.5Q4 FY26: -0.07% on 23 Apr 2026-0.1Q4 FY26Q1 FY27: +0.48% on 17 Jul 2026+0.5

Best and worst months

Average return in each calendar month since 2000. Full share price history →

Jan: average -0.39%, higher in 53% of years-0.4JanFeb: average -1.83%, higher in 45% of years-1.8FebMar: average +1.81%, higher in 60% of years+1.8MarApr: average +1.51%, higher in 65% of years+1.5AprMay: average +1.07%, higher in 55% of years+1.1MayJun: average +0.97%, higher in 50% of years+1.0JunJul: average +2.76%, higher in 55% of years+2.8JulAug: average +0.54%, higher in 50% of years+0.5AugSep: average -0.94%, higher in 55% of years-0.9SepOct: average +0.55%, higher in 47% of years+0.6OctNov: average +1.63%, higher in 47% of years+1.6NovDec: average +19.80%, higher in 65% of years+19.8Dec

My notes on ITC

Private: saved only in this browser, never sent to us.

Questions

What is the 52-week high and low of ITC?
Over the last 52 weeks, ITC (ITC) traded between ₹253.15 and ₹426.40 (adjusted for splits and bonuses). The last close of ₹260.80 on 19 Oct 2026 is 38.8% below the high.
What is the delivery percentage of ITC?
On 19 Oct 2026, 53.2% of ITC’s traded shares were delivered. The 60-session average is 57.3%, and its median over the last year is 59.3%.
How volatile is ITC?
ITC’s daily moves over the last year add up to 23% annual volatility, higher than 2% of the 1,422 most traded NSE stocks. Its average day spans 1.9% from high to low.
How much does ITC move on results day?
Over its last 12 quarterly results, ITC moved ±1.2% on average on the reaction day, about 1.7× a normal day, and closed higher 42% of the time.

Data from NSE’s daily files, adjusted for splits and bonuses. Past behaviour is not a forecast. This is information, not investment advice; ChartMine is not a SEBI-registered adviser.

See it live on your chart.ChartMine for TradingView.

Start 7-day access →How it works