Use Dark Theme
bell notificationshomepagelogin

Itc ITC full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

Itc ITC WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NSE stock exchange

operates under Cigarettes-Tobacco Products sector

Daily price and charts and targets Itc

Strong Daily Stock price targets for Itc ITC are 400.23 and 406.18

Daily Target 1399.12
Daily Target 2401.33
Daily Target 3405.06666666667
Daily Target 4407.28
Daily Target 5411.02

Daily price and volume Itc

Date Closing Open Range Volume
Mon 24 November 2025 403.55 (-1.05%) 408.40 402.85 - 408.80 0.8023 times
Fri 21 November 2025 407.85 (0.59%) 405.00 404.70 - 408.50 0.4222 times
Thu 20 November 2025 405.45 (0.47%) 403.55 403.25 - 407.00 0.4866 times
Wed 19 November 2025 403.55 (-0.57%) 404.85 402.80 - 405.55 0.573 times
Tue 18 November 2025 405.85 (-0.31%) 408.25 404.55 - 409.80 0.5569 times
Mon 17 November 2025 407.10 (-0.26%) 409.75 406.00 - 412.00 0.571 times
Fri 14 November 2025 408.15 (0.6%) 404.70 400.10 - 408.75 4.6537 times
Thu 13 November 2025 405.70 (-0.32%) 407.00 404.50 - 407.50 0.481 times
Wed 12 November 2025 407.00 (0.04%) 408.00 405.55 - 408.10 0.5806 times
Tue 11 November 2025 406.85 (0.32%) 406.00 404.60 - 408.05 0.8727 times
Mon 10 November 2025 405.55 (0.37%) 404.05 403.65 - 407.10 0.4834 times

Daily chart Itc

Weekly price and charts Itc

Strong weekly Stock price targets for Itc ITC are 400.23 and 406.18

Weekly Target 1399.12
Weekly Target 2401.33
Weekly Target 3405.06666666667
Weekly Target 4407.28
Weekly Target 5411.02

Weekly price and volumes for Itc

Date Closing Open Range Volume
Mon 24 November 2025 403.55 (-1.05%) 408.40 402.85 - 408.80 0.1879 times
Fri 21 November 2025 407.85 (-0.07%) 409.75 402.80 - 412.00 0.6111 times
Fri 14 November 2025 408.15 (1.01%) 404.05 400.10 - 408.75 1.6559 times
Fri 07 November 2025 404.05 (-3.88%) 419.95 403.10 - 421.65 0.6167 times
Fri 31 October 2025 420.35 (0.85%) 417.00 415.90 - 426.40 1.2218 times
Fri 24 October 2025 416.80 (1.13%) 412.55 411.30 - 420.45 0.9101 times
Fri 17 October 2025 412.15 (2.32%) 400.00 396.20 - 413.85 1.3597 times
Fri 10 October 2025 402.80 (-0.37%) 403.00 398.00 - 403.90 1.1138 times
Fri 03 October 2025 404.30 (-0.2%) 406.90 399.75 - 408.00 1.0862 times
Fri 26 September 2025 405.10 (-1.35%) 410.65 398.00 - 411.00 1.2369 times
Fri 19 September 2025 410.65 (-0.75%) 413.05 408.05 - 414.60 1.076 times

weekly chart Itc

Monthly price and charts Itc

Strong monthly Stock price targets for Itc ITC are 391.05 and 412.6

Monthly Target 1386.88
Monthly Target 2395.22
Monthly Target 3408.43333333333
Monthly Target 4416.77
Monthly Target 5429.98

Monthly price and volumes Itc

Date Closing Open Range Volume
Mon 24 November 2025 403.55 (-4%) 419.95 400.10 - 421.65 0.5709 times
Fri 31 October 2025 420.35 (4.68%) 402.35 396.20 - 426.40 0.9655 times
Tue 30 September 2025 401.55 (-2%) 409.75 398.00 - 427.00 0.933 times
Fri 29 August 2025 409.75 (-0.53%) 412.40 396.25 - 422.50 0.8542 times
Thu 31 July 2025 411.95 (-1.08%) 417.00 405.55 - 425.90 0.6852 times
Mon 30 June 2025 416.45 (-0.38%) 418.30 411.75 - 428.55 0.8929 times
Fri 30 May 2025 418.05 (-1.82%) 424.10 413.00 - 444.20 2.3274 times
Wed 30 April 2025 425.80 (3.92%) 409.80 390.15 - 437.45 1.0364 times
Fri 28 March 2025 409.75 (3.73%) 395.95 391.20 - 416.25 0.8422 times
Fri 28 February 2025 395.00 (-11.73%) 462.00 392.20 - 465.20 0.8923 times
Fri 31 January 2025 447.50 (-7.47%) 486.00 430.10 - 491.00 1.1638 times

monthly chart Itc

DMA SMA EMA moving averages of Itc ITC

DMA (daily moving average) of Itc ITC

DMA period DMA value
5 day DMA 405.25
12 day DMA 405.89
20 day DMA 410.01
35 day DMA 407.98
50 day DMA 407.93
100 day DMA 410.21
150 day DMA 415.24
200 day DMA 414.74

EMA (exponential moving average) of Itc ITC

EMA period EMA current EMA prev EMA prev2
5 day EMA405.42406.36405.62
12 day EMA406.7407.27407.17
20 day EMA407.64408.07408.09
35 day EMA408.06408.33408.36
50 day EMA407.89408.07408.08

SMA (simple moving average) of Itc ITC

SMA period SMA current SMA prev SMA prev2
5 day SMA405.25405.96406.02
12 day SMA405.89406.22406.3
20 day SMA410.01410.68411.08
35 day SMA407.98408.04407.86
50 day SMA407.93408.12408.16
100 day SMA410.21410.34410.45
150 day SMA415.24415.4415.51
200 day SMA414.74414.9415.03

Futures expiry: 25 Tue November 2025

Date Closing Open Range Volume
24 Mon 403.90 408.70 403.05 to 409.20 0.28 times
21 Fri 408.25 405.85 404.90 to 408.80 0.63 times
20 Thu 405.85 404.45 404.30 to 407.35 1.12 times
19 Wed 404.25 405.65 403.25 to 405.65 1.46 times
18 Tue 406.35 408.50 405.00 to 408.50 1.51 times

Futures expiry: 30 Tue December 2025

Date Closing Open Range Volume
24 Mon 406.65 412.00 406.00 to 412.00 2.12 times
21 Fri 411.05 408.65 407.60 to 411.70 1.53 times
20 Thu 408.60 407.95 406.95 to 410.20 0.8 times
19 Wed 406.95 408.45 406.00 to 409.55 0.31 times
18 Tue 409.20 410.10 407.80 to 410.45 0.23 times

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
24 Mon 409.05 413.10 408.65 to 413.30 1.34 times
21 Fri 413.45 411.15 410.35 to 414.00 1.05 times
20 Thu 411.05 410.40 410.30 to 412.10 1.01 times
19 Wed 409.40 411.00 408.50 to 411.00 0.93 times
18 Tue 411.50 412.00 410.45 to 413.00 0.66 times

Option chain for Itc ITC 25 Tue November 2025 expiry

Itc ITC Option strike: 480.00

Date CE PE PCR
24 Mon November 2025 0.0575.00 1.07
21 Fri November 2025 0.0572.00 1.2
20 Thu November 2025 0.0574.30 2.1
19 Wed November 2025 0.0575.90 2.1
18 Tue November 2025 0.0573.00 2.06

Itc ITC Option strike: 475.00

Date CE PE PCR
21 Fri November 2025 0.0568.30 0.08
20 Thu November 2025 0.0568.30 0.08
19 Wed November 2025 0.0568.30 0.08
18 Tue November 2025 0.0568.30 0.08

Itc ITC Option strike: 470.00

Date CE PE PCR
24 Mon November 2025 0.0565.60 0.29
21 Fri November 2025 0.0562.10 0.34
20 Thu November 2025 0.0564.30 0.48
19 Wed November 2025 0.0565.25 0.66
18 Tue November 2025 0.0563.80 0.68

Itc ITC Option strike: 460.00

Date CE PE PCR
24 Mon November 2025 0.0555.00 0.03
21 Fri November 2025 0.0554.00 0.03
20 Thu November 2025 0.0554.00 0.03
19 Wed November 2025 0.0556.90 0.03
18 Tue November 2025 0.0554.05 0.03

Itc ITC Option strike: 455.00

Date CE PE PCR
24 Mon November 2025 0.0533.55 0.01
21 Fri November 2025 0.0533.55 0.01
20 Thu November 2025 0.0533.55 0.01
19 Wed November 2025 0.0533.55 0.01
18 Tue November 2025 0.1033.55 0.01

Itc ITC Option strike: 450.00

Date CE PE PCR
24 Mon November 2025 0.0546.15 0.2
21 Fri November 2025 0.0542.00 0.24
20 Thu November 2025 0.1044.05 0.28
19 Wed November 2025 0.0545.75 0.38
18 Tue November 2025 0.1044.05 0.36

Itc ITC Option strike: 447.50

Date CE PE PCR
24 Mon November 2025 0.0525.45 0.02
21 Fri November 2025 0.0525.45 0.02
20 Thu November 2025 0.0525.45 0.01
19 Wed November 2025 0.0525.45 0.01
18 Tue November 2025 0.1525.45 0.01

Itc ITC Option strike: 445.00

Date CE PE PCR
24 Mon November 2025 0.0537.50 0.09
21 Fri November 2025 0.0539.10 0.09
20 Thu November 2025 0.0539.10 0.08
19 Wed November 2025 0.0539.10 0.08
18 Tue November 2025 0.1539.10 0.09

Itc ITC Option strike: 442.50

Date CE PE PCR
24 Mon November 2025 0.0525.80 0.21
21 Fri November 2025 0.0525.80 0.21
20 Thu November 2025 0.0525.80 0.21
19 Wed November 2025 0.0525.80 0.2
18 Tue November 2025 0.1025.80 0.2

Itc ITC Option strike: 440.00

Date CE PE PCR
24 Mon November 2025 0.0536.55 0.06
21 Fri November 2025 0.0532.00 0.07
20 Thu November 2025 0.1034.50 0.06
19 Wed November 2025 0.1034.85 0.07
18 Tue November 2025 0.1534.00 0.06

Itc ITC Option strike: 437.50

Date CE PE PCR
24 Mon November 2025 0.0521.70 0.08
21 Fri November 2025 0.0521.70 0.08
20 Thu November 2025 0.0521.70 0.07
19 Wed November 2025 0.1021.70 0.07
18 Tue November 2025 0.2021.70 0.07

Itc ITC Option strike: 435.00

Date CE PE PCR
24 Mon November 2025 0.0532.00 0.14
21 Fri November 2025 0.0527.20 0.14
20 Thu November 2025 0.0529.85 0.13
19 Wed November 2025 0.1031.00 0.13
18 Tue November 2025 0.2029.10 0.13

Itc ITC Option strike: 432.50

Date CE PE PCR
24 Mon November 2025 0.0528.55 0.37
21 Fri November 2025 0.0524.25 0.38
20 Thu November 2025 0.1026.75 0.5
19 Wed November 2025 0.1527.90 0.44
18 Tue November 2025 0.2024.15 0.53

Itc ITC Option strike: 430.00

Date CE PE PCR
24 Mon November 2025 0.0526.80 0.1
21 Fri November 2025 0.0521.80 0.11
20 Thu November 2025 0.1024.30 0.11
19 Wed November 2025 0.2026.00 0.11
18 Tue November 2025 0.2523.50 0.11

Itc ITC Option strike: 427.50

Date CE PE PCR
24 Mon November 2025 0.0519.10 0.18
21 Fri November 2025 0.1019.10 0.17
20 Thu November 2025 0.1023.65 0.14
19 Wed November 2025 0.2022.00 0.13
18 Tue November 2025 0.2521.65 0.13

Itc ITC Option strike: 425.00

Date CE PE PCR
24 Mon November 2025 0.1020.90 0.17
21 Fri November 2025 0.1017.00 0.17
20 Thu November 2025 0.1519.30 0.16
19 Wed November 2025 0.2020.80 0.16
18 Tue November 2025 0.3518.70 0.16

Itc ITC Option strike: 422.50

Date CE PE PCR
24 Mon November 2025 0.1017.85 0.75
21 Fri November 2025 0.1014.70 0.62
20 Thu November 2025 0.2017.00 0.59
19 Wed November 2025 0.2518.55 0.55
18 Tue November 2025 0.4016.00 0.55

Itc ITC Option strike: 420.00

Date CE PE PCR
24 Mon November 2025 0.0516.15 0.23
21 Fri November 2025 0.1512.05 0.27
20 Thu November 2025 0.2514.30 0.26
19 Wed November 2025 0.3016.00 0.26
18 Tue November 2025 0.5013.95 0.27

Itc ITC Option strike: 417.50

Date CE PE PCR
24 Mon November 2025 0.0513.75 0.57
21 Fri November 2025 0.259.70 0.61
20 Thu November 2025 0.2511.70 0.56
19 Wed November 2025 0.3513.55 0.54
18 Tue November 2025 0.6511.40 0.53

Itc ITC Option strike: 415.00

Date CE PE PCR
24 Mon November 2025 0.0511.10 0.61
21 Fri November 2025 0.357.30 0.57
20 Thu November 2025 0.359.35 0.62
19 Wed November 2025 0.4011.10 0.59
18 Tue November 2025 0.909.10 0.51

Itc ITC Option strike: 412.50

Date CE PE PCR
24 Mon November 2025 0.108.30 0.35
21 Fri November 2025 0.505.00 0.36
20 Thu November 2025 0.457.25 0.38
19 Wed November 2025 0.558.85 0.39
18 Tue November 2025 1.257.10 0.39

Itc ITC Option strike: 410.00

Date CE PE PCR
24 Mon November 2025 0.156.30 0.24
21 Fri November 2025 0.952.85 0.29
20 Thu November 2025 0.704.95 0.32
19 Wed November 2025 0.856.65 0.38
18 Tue November 2025 1.805.30 0.38

Itc ITC Option strike: 407.50

Date CE PE PCR
24 Mon November 2025 0.203.80 0.64
21 Fri November 2025 1.951.40 1
20 Thu November 2025 1.353.10 0.33
19 Wed November 2025 1.404.65 0.47
18 Tue November 2025 2.753.70 0.6

Itc ITC Option strike: 405.00

Date CE PE PCR
24 Mon November 2025 0.651.70 0.47
21 Fri November 2025 3.650.60 0.83
20 Thu November 2025 2.401.70 0.53
19 Wed November 2025 2.303.05 0.4
18 Tue November 2025 4.052.55 0.67

Itc ITC Option strike: 402.50

Date CE PE PCR
24 Mon November 2025 2.000.65 1.74
21 Fri November 2025 5.750.25 2.31
20 Thu November 2025 4.050.85 2.08
19 Wed November 2025 3.551.90 1.43
18 Tue November 2025 5.651.70 2.22

Itc ITC Option strike: 400.00

Date CE PE PCR
24 Mon November 2025 4.250.25 4.61
21 Fri November 2025 8.250.20 4.27
20 Thu November 2025 6.200.40 3.28
19 Wed November 2025 5.301.10 2.29
18 Tue November 2025 7.501.10 1.97

Itc ITC Option strike: 397.50

Date CE PE PCR
24 Mon November 2025 5.950.10 3.33
21 Fri November 2025 10.850.15 3.67
20 Thu November 2025 8.600.20 3.75
19 Wed November 2025 7.400.65 4.04
18 Tue November 2025 9.550.70 4.78

Itc ITC Option strike: 395.00

Date CE PE PCR
24 Mon November 2025 9.000.05 6.98
21 Fri November 2025 13.100.10 8.37
20 Thu November 2025 11.150.10 10.07
19 Wed November 2025 9.650.35 9.73
18 Tue November 2025 12.000.45 15.6

Itc ITC Option strike: 392.50

Date CE PE PCR
24 Mon November 2025 14.500.05 3
21 Fri November 2025 14.500.05 3.74
20 Thu November 2025 14.500.05 3.77
19 Wed November 2025 14.500.20 5.31
18 Tue November 2025 14.500.30 5.23

Itc ITC Option strike: 390.00

Date CE PE PCR
24 Mon November 2025 13.000.05 38.41
21 Fri November 2025 17.900.05 35.57
20 Thu November 2025 16.150.10 26.71
19 Wed November 2025 14.400.10 26.38
18 Tue November 2025 17.000.20 27.75

Itc ITC Option strike: 387.50

Date CE PE PCR
24 Mon November 2025 18.400.05 180
21 Fri November 2025 18.400.05 180
20 Thu November 2025 18.400.05 180
19 Wed November 2025 18.400.10 181
18 Tue November 2025 18.400.15 188.5

Itc ITC Option strike: 380.00

Date CE PE PCR
24 Mon November 2025 23.100.05 1.8
21 Fri November 2025 28.500.05 1.81
20 Thu November 2025 26.000.05 1.73
19 Wed November 2025 24.150.05 1.91
18 Tue November 2025 26.050.15 1.65

Itc ITC Option strike: 350.00

Date CE PE PCR
24 Mon November 2025 54.000.05 3.67
21 Fri November 2025 65.000.05 26
20 Thu November 2025 65.000.05 26
19 Wed November 2025 65.000.05 26
18 Tue November 2025 65.000.05 26
Back to top Use Dark Theme