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 403.2 and 407.05

Daily Target 1	400.27
Daily Target 2	402.28
Daily Target 3	404.11666666667
Daily Target 4	406.13
Daily Target 5	407.97

Daily price and volume Itc

Date	Closing	Open	Range	Volume
Thu 27 November 2025	404.30 (0.5%)	403.50	402.10 - 405.95	0.6232 times
Wed 26 November 2025	402.30 (0.37%)	401.00	400.95 - 403.95	0.8216 times
Tue 25 November 2025	400.80 (-0.68%)	403.55	400.10 - 404.50	0.5887 times
Mon 24 November 2025	403.55 (-1.05%)	408.40	402.85 - 408.80	0.7925 times
Fri 21 November 2025	407.85 (0.59%)	405.00	404.70 - 408.50	0.417 times
Thu 20 November 2025	405.45 (0.47%)	403.55	403.25 - 407.00	0.4806 times
Wed 19 November 2025	403.55 (-0.57%)	404.85	402.80 - 405.55	0.5659 times
Tue 18 November 2025	405.85 (-0.31%)	408.25	404.55 - 409.80	0.5501 times
Mon 17 November 2025	407.10 (-0.26%)	409.75	406.00 - 412.00	0.564 times
Fri 14 November 2025	408.15 (0.6%)	404.70	400.10 - 408.75	4.5964 times
Thu 13 November 2025	405.70 (-0.32%)	407.00	404.50 - 407.50	0.4751 times

Daily chart Itc

Weekly price and charts Itc

Strong weekly Stock price targets for Itc ITC are 397.85 and 406.55

Weekly Target 1	395.7
Weekly Target 2	400
Weekly Target 3	404.4
Weekly Target 4	408.7
Weekly Target 5	413.1

Weekly price and volumes for Itc

Date	Closing	Open	Range	Volume
Thu 27 November 2025	404.30 (-0.87%)	408.40	400.10 - 408.80	0.6392 times
Fri 21 November 2025	407.85 (-0.07%)	409.75	402.80 - 412.00	0.583 times
Fri 14 November 2025	408.15 (1.01%)	404.05	400.10 - 408.75	1.5797 times
Fri 07 November 2025	404.05 (-3.88%)	419.95	403.10 - 421.65	0.5883 times
Fri 31 October 2025	420.35 (0.85%)	417.00	415.90 - 426.40	1.1656 times
Fri 24 October 2025	416.80 (1.13%)	412.55	411.30 - 420.45	0.8683 times
Fri 17 October 2025	412.15 (2.32%)	400.00	396.20 - 413.85	1.2971 times
Fri 10 October 2025	402.80 (-0.37%)	403.00	398.00 - 403.90	1.0626 times
Fri 03 October 2025	404.30 (-0.2%)	406.90	399.75 - 408.00	1.0363 times
Fri 26 September 2025	405.10 (-1.35%)	410.65	398.00 - 411.00	1.1801 times
Fri 19 September 2025	410.65 (-0.75%)	413.05	408.05 - 414.60	1.0265 times

weekly chart Itc

Monthly price and charts Itc

Strong monthly Stock price targets for Itc ITC are 391.43 and 412.98

Monthly Target 1	387.13
Monthly Target 2	395.72
Monthly Target 3	408.68333333333
Monthly Target 4	417.27
Monthly Target 5	430.23

Monthly price and volumes Itc

Date	Closing	Open	Range	Volume
Thu 27 November 2025	404.30 (-3.82%)	419.95	400.10 - 421.65	0.6546 times
Fri 31 October 2025	420.35 (4.68%)	402.35	396.20 - 426.40	0.9569 times
Tue 30 September 2025	401.55 (-2%)	409.75	398.00 - 427.00	0.9247 times
Fri 29 August 2025	409.75 (-0.53%)	412.40	396.25 - 422.50	0.8466 times
Thu 31 July 2025	411.95 (-1.08%)	417.00	405.55 - 425.90	0.6791 times
Mon 30 June 2025	416.45 (-0.38%)	418.30	411.75 - 428.55	0.885 times
Fri 30 May 2025	418.05 (-1.82%)	424.10	413.00 - 444.20	2.3067 times
Wed 30 April 2025	425.80 (3.92%)	409.80	390.15 - 437.45	1.0272 times
Fri 28 March 2025	409.75 (3.73%)	395.95	391.20 - 416.25	0.8347 times
Fri 28 February 2025	395.00 (-11.73%)	462.00	392.20 - 465.20	0.8844 times
Fri 31 January 2025	447.50 (-7.47%)	486.00	430.10 - 491.00	1.1534 times

monthly chart Itc

Indicator Analysis of Itc

Please login to view indicator analysis. or View indicator analysis of Itc ITC on MunafaSutra.com for free

DMA SMA EMA moving averages of Itc ITC

DMA (daily moving average) of Itc ITC

DMA period	DMA value
5 day DMA	403.76
12 day DMA	405.13
20 day DMA	407.38
35 day DMA	408.06
50 day DMA	407.24
100 day DMA	409.87
150 day DMA	414.7
200 day DMA	413.99

EMA (exponential moving average) of Itc ITC

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	403.67	403.35	403.88
12 day EMA	405.1	405.25	405.79
20 day EMA	406.34	406.56	407.01
35 day EMA	406.81	406.96	407.23
50 day EMA	407.36	407.48	407.69

SMA (simple moving average) of Itc ITC

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	403.76	403.99	404.24
12 day SMA	405.13	405.35	405.62
20 day SMA	407.38	408.24	409.02
35 day SMA	408.06	407.93	407.88
50 day SMA	407.24	407.41	407.64
100 day SMA	409.87	409.96	410.07
150 day SMA	414.7	414.88	415.09
200 day SMA	413.99	414.24	414.5

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
27 Thu	406.60	405.25	404.70 to 407.35	1.12 times
26 Wed	405.25	404.00	403.80 to 406.45	1.12 times
25 Tue	403.55	406.75	403.10 to 407.40	1.11 times
24 Mon	406.65	412.00	406.00 to 412.00	0.96 times
21 Fri	411.05	408.65	407.60 to 411.70	0.69 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
27 Thu	409.00	407.80	407.45 to 409.70	1.28 times
26 Wed	407.60	407.70	407.30 to 408.70	1.16 times
25 Tue	406.25	409.05	405.80 to 409.75	1.03 times
24 Mon	409.05	413.10	408.65 to 413.30	0.86 times
21 Fri	413.45	411.15	410.35 to 414.00	0.67 times

Futures expiry: 24 Tue February 2026

Date	Closing	Open	Range	Volume
27 Thu	407.45	407.65	406.00 to 408.45	1.29 times
26 Wed	406.30	405.00	405.00 to 407.05	0.71 times

Option chain for Itc ITC 30 Tue December 2025 expiry

Itc ITC Option strike: 480.00

Date	CE	PE	PCR
27 Thu November 2025	0.10	72.00	0.07
26 Wed November 2025	0.10	72.00	0.18
25 Tue November 2025	0.15	72.00	0.18
24 Mon November 2025	0.20	73.40	0.14

Itc ITC Option strike: 470.00

Date	CE	PE	PCR
27 Thu November 2025	0.05	64.65	1.84
26 Wed November 2025	0.05	64.65	1.84
25 Tue November 2025	0.10	64.65	1.84
24 Mon November 2025	0.15	63.00	1.72
21 Fri November 2025	0.20	58.25	1.8

Itc ITC Option strike: 460.00

Date	CE	PE	PCR
27 Thu November 2025	0.15	53.90	0.12
26 Wed November 2025	0.15	53.90	0.12
25 Tue November 2025	0.15	53.90	0.13
24 Mon November 2025	0.25	52.00	0.09
21 Fri November 2025	0.30	52.15	0.08

Itc ITC Option strike: 455.00

Date	CE	PE	PCR
27 Thu November 2025	0.15	47.00	1

Itc ITC Option strike: 450.00

Date	CE	PE	PCR
27 Thu November 2025	0.20	44.00	0.13
26 Wed November 2025	0.20	44.35	0.13
25 Tue November 2025	0.30	45.70	0.13
24 Mon November 2025	0.35	42.60	0.12
21 Fri November 2025	0.50	38.85	0.11

Itc ITC Option strike: 445.00

Date	CE	PE	PCR
27 Thu November 2025	0.20	36.50	0.02
26 Wed November 2025	0.20	36.50	0.03
25 Tue November 2025	0.30	36.50	0.05
24 Mon November 2025	0.40	36.50	0.06
21 Fri November 2025	0.60	35.45	0.02

Itc ITC Option strike: 440.00

Date	CE	PE	PCR
27 Thu November 2025	0.30	33.70	0.11
26 Wed November 2025	0.30	35.20	0.11
25 Tue November 2025	0.40	35.55	0.36
24 Mon November 2025	0.55	33.05	0.46
21 Fri November 2025	0.75	29.25	0.53

Itc ITC Option strike: 435.00

Date	CE	PE	PCR
27 Thu November 2025	0.40	29.90	0.06
26 Wed November 2025	0.45	29.90	0.07
25 Tue November 2025	0.55	29.90	0.09
24 Mon November 2025	0.70	27.10	0.07
21 Fri November 2025	1.05	24.75	0.07

Itc ITC Option strike: 432.50

Date	CE	PE	PCR
27 Thu November 2025	0.50	25.75	0.05
26 Wed November 2025	0.50	25.75	0.05
25 Tue November 2025	0.75	25.75	0.12
24 Mon November 2025	0.85	23.25	0.02
21 Fri November 2025	1.25	23.25	0.01

Itc ITC Option strike: 430.00

Date	CE	PE	PCR
27 Thu November 2025	0.60	24.15	0.24
26 Wed November 2025	0.65	24.85	0.25
25 Tue November 2025	0.75	26.70	0.24
24 Mon November 2025	0.95	24.00	0.16
21 Fri November 2025	1.45	20.30	0.14

Itc ITC Option strike: 427.50

Date	CE	PE	PCR
27 Thu November 2025	0.70	21.30	0.01
26 Wed November 2025	0.70	21.30	0.01
25 Tue November 2025	0.90	21.30	0.02
24 Mon November 2025	1.15	19.30	0.01
21 Fri November 2025	1.80	19.30	0.02

Itc ITC Option strike: 425.00

Date	CE	PE	PCR
27 Thu November 2025	0.90	18.90	0.15
26 Wed November 2025	0.95	20.15	0.15
25 Tue November 2025	1.00	22.30	0.19
24 Mon November 2025	1.35	19.15	0.15
21 Fri November 2025	2.10	15.90	0.18

Itc ITC Option strike: 422.50

Date	CE	PE	PCR
27 Thu November 2025	1.15	17.60	0.11
26 Wed November 2025	1.20	17.50	0.12
25 Tue November 2025	1.30	17.50	0.15
24 Mon November 2025	1.70	16.95	0.06
21 Fri November 2025	2.60	14.95	0.09

Itc ITC Option strike: 420.00

Date	CE	PE	PCR
27 Thu November 2025	1.55	14.75	0.49
26 Wed November 2025	1.50	16.10	0.53
25 Tue November 2025	1.60	17.30	0.57
24 Mon November 2025	2.05	14.85	0.5
21 Fri November 2025	3.25	12.00	0.42

Itc ITC Option strike: 417.50

Date	CE	PE	PCR
27 Thu November 2025	1.95	13.10	0.22
26 Wed November 2025	1.95	13.90	0.21
25 Tue November 2025	1.95	13.70	0.31
24 Mon November 2025	2.55	12.15	0.36
21 Fri November 2025	3.95	10.30	0.52

Itc ITC Option strike: 415.00

Date	CE	PE	PCR
27 Thu November 2025	2.55	10.80	0.25
26 Wed November 2025	2.45	12.00	0.4
25 Tue November 2025	2.45	13.35	0.5
24 Mon November 2025	3.25	11.30	0.5
21 Fri November 2025	4.90	8.70	0.52

Itc ITC Option strike: 412.50

Date	CE	PE	PCR
27 Thu November 2025	3.20	8.75	0.36
26 Wed November 2025	3.10	10.10	0.31
25 Tue November 2025	3.10	11.40	0.36
24 Mon November 2025	4.00	9.55	0.54
21 Fri November 2025	5.95	7.25	1.03

Itc ITC Option strike: 410.00

Date	CE	PE	PCR
27 Thu November 2025	4.10	7.25	0.43
26 Wed November 2025	4.00	8.50	0.51
25 Tue November 2025	3.85	9.90	0.59
24 Mon November 2025	5.05	8.05	0.67
21 Fri November 2025	7.15	5.95	0.74

Itc ITC Option strike: 407.50

Date	CE	PE	PCR
27 Thu November 2025	5.10	6.05	0.99
26 Wed November 2025	4.95	6.85	1.02
25 Tue November 2025	4.75	8.35	0.96
24 Mon November 2025	6.10	6.70	1.38
21 Fri November 2025	8.55	4.90	1.07

Itc ITC Option strike: 405.00

Date	CE	PE	PCR
27 Thu November 2025	6.45	4.80	0.79
26 Wed November 2025	6.15	5.65	0.86
25 Tue November 2025	5.80	6.80	0.92
24 Mon November 2025	7.45	5.45	0.98
21 Fri November 2025	10.05	3.95	1.22

Itc ITC Option strike: 402.50

Date	CE	PE	PCR
27 Thu November 2025	7.85	3.90	1.56
26 Wed November 2025	7.50	4.50	1.47
25 Tue November 2025	7.15	5.50	1.43
24 Mon November 2025	8.80	4.45	2.58
21 Fri November 2025	11.85	3.25	1.83

Itc ITC Option strike: 400.00

Date	CE	PE	PCR
27 Thu November 2025	9.55	3.00	1.02
26 Wed November 2025	9.10	3.65	1.02
25 Tue November 2025	8.50	4.55	1.19
24 Mon November 2025	10.50	3.60	1.36
21 Fri November 2025	13.70	2.50	1.33

Itc ITC Option strike: 397.50

Date	CE	PE	PCR
27 Thu November 2025	11.40	2.35	2.57
26 Wed November 2025	10.75	2.85	2.61
25 Tue November 2025	10.15	3.65	4.47
24 Mon November 2025	12.30	2.85	2.82
21 Fri November 2025	15.65	2.00	3.72

Itc ITC Option strike: 395.00

Date	CE	PE	PCR
27 Thu November 2025	13.70	1.75	18.29
26 Wed November 2025	12.70	2.25	16.95
25 Tue November 2025	11.90	3.05	36.63

Itc ITC Option strike: 392.50

Date	CE	PE	PCR
27 Thu November 2025	14.65	1.40	4.42
26 Wed November 2025	14.65	1.70	3.92
25 Tue November 2025	15.45	2.40	4.05
24 Mon November 2025	15.95	1.85	7.45
21 Fri November 2025	19.80	1.35	5

Itc ITC Option strike: 390.00

Date	CE	PE	PCR
27 Thu November 2025	17.85	1.05	5.65
26 Wed November 2025	16.75	1.35	5.53
25 Tue November 2025	15.75	1.95	5.43
24 Mon November 2025	18.00	1.35	5
21 Fri November 2025	22.20	1.05	4.33

Itc ITC Option strike: 385.00

Date	CE	PE	PCR
27 Thu November 2025	25.55	0.65	207.5
26 Wed November 2025	25.55	0.85	234
25 Tue November 2025	25.55	1.20	204.5
24 Mon November 2025	25.55	0.90	155.5
21 Fri November 2025	25.55	0.70	115.5

Itc ITC Option strike: 380.00

Date	CE	PE	PCR
27 Thu November 2025	26.70	0.40	3.91
26 Wed November 2025	25.90	0.50	3.14
25 Tue November 2025	24.60	0.80	2.7
24 Mon November 2025	27.75	0.60	3.78
21 Fri November 2025	31.25	0.50	3.12

Itc ITC Option strike: 377.50

Date	CE	PE	PCR
27 Thu November 2025	33.90	0.25	171.29
26 Wed November 2025	33.90	0.40	105.57
25 Tue November 2025	33.90	0.50	4.14
24 Mon November 2025	33.90	0.50	3.57
21 Fri November 2025	33.90	0.75	3.14

Itc ITC Option strike: 375.00

Date	CE	PE	PCR
27 Thu November 2025	30.95	0.20	278.5
26 Wed November 2025	30.95	0.30	261
25 Tue November 2025	33.50	0.60	14.67
24 Mon November 2025	33.50	0.45	12
21 Fri November 2025	33.50	0.25	10.67

Feed