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 406.28 and 410.08

Daily Target 1403.22
Daily Target 2405.53
Daily Target 3407.01666666667
Daily Target 4409.33
Daily Target 5410.82

Daily price and volume Itc

Date Closing Open Range Volume
Fri 21 November 2025 407.85 (0.59%) 405.00 404.70 - 408.50 0.4361 times
Thu 20 November 2025 405.45 (0.47%) 403.55 403.25 - 407.00 0.5026 times
Wed 19 November 2025 403.55 (-0.57%) 404.85 402.80 - 405.55 0.5919 times
Tue 18 November 2025 405.85 (-0.31%) 408.25 404.55 - 409.80 0.5753 times
Mon 17 November 2025 407.10 (-0.26%) 409.75 406.00 - 412.00 0.5898 times
Fri 14 November 2025 408.15 (0.6%) 404.70 400.10 - 408.75 4.807 times
Thu 13 November 2025 405.70 (-0.32%) 407.00 404.50 - 407.50 0.4969 times
Wed 12 November 2025 407.00 (0.04%) 408.00 405.55 - 408.10 0.5997 times
Tue 11 November 2025 406.85 (0.32%) 406.00 404.60 - 408.05 0.9014 times
Mon 10 November 2025 405.55 (0.37%) 404.05 403.65 - 407.10 0.4993 times
Fri 07 November 2025 404.05 (-0.85%) 406.05 403.10 - 409.10 0.6316 times

Daily chart Itc

Weekly price and charts Itc

Strong weekly Stock price targets for Itc ITC are 400.73 and 409.93

Weekly Target 1398.35
Weekly Target 2403.1
Weekly Target 3407.55
Weekly Target 4412.3
Weekly Target 5416.75

Weekly price and volumes for Itc

Date Closing Open Range Volume
Fri 21 November 2025 407.85 (-0.07%) 409.75 402.80 - 412.00 0.5613 times
Fri 14 November 2025 408.15 (1.01%) 404.05 400.10 - 408.75 1.5208 times
Fri 07 November 2025 404.05 (-3.88%) 419.95 403.10 - 421.65 0.5664 times
Fri 31 October 2025 420.35 (0.85%) 417.00 415.90 - 426.40 1.1221 times
Fri 24 October 2025 416.80 (1.13%) 412.55 411.30 - 420.45 0.8359 times
Fri 17 October 2025 412.15 (2.32%) 400.00 396.20 - 413.85 1.2487 times
Fri 10 October 2025 402.80 (-0.37%) 403.00 398.00 - 403.90 1.0229 times
Fri 03 October 2025 404.30 (-0.2%) 406.90 399.75 - 408.00 0.9976 times
Fri 26 September 2025 405.10 (-1.35%) 410.65 398.00 - 411.00 1.1361 times
Fri 19 September 2025 410.65 (-0.75%) 413.05 408.05 - 414.60 0.9882 times
Fri 12 September 2025 413.75 (1.57%) 407.45 406.80 - 417.05 0.65 times

weekly chart Itc

Monthly price and charts Itc

Strong monthly Stock price targets for Itc ITC are 393.2 and 414.75

Monthly Target 1388.32
Monthly Target 2398.08
Monthly Target 3409.86666666667
Monthly Target 4419.63
Monthly Target 5431.42

Monthly price and volumes Itc

Date Closing Open Range Volume
Fri 21 November 2025 407.85 (-2.97%) 419.95 400.10 - 421.65 0.5378 times
Fri 31 October 2025 420.35 (4.68%) 402.35 396.20 - 426.40 0.9689 times
Tue 30 September 2025 401.55 (-2%) 409.75 398.00 - 427.00 0.9363 times
Fri 29 August 2025 409.75 (-0.53%) 412.40 396.25 - 422.50 0.8572 times
Thu 31 July 2025 411.95 (-1.08%) 417.00 405.55 - 425.90 0.6876 times
Mon 30 June 2025 416.45 (-0.38%) 418.30 411.75 - 428.55 0.896 times
Fri 30 May 2025 418.05 (-1.82%) 424.10 413.00 - 444.20 2.3355 times
Wed 30 April 2025 425.80 (3.92%) 409.80 390.15 - 437.45 1.0401 times
Fri 28 March 2025 409.75 (3.73%) 395.95 391.20 - 416.25 0.8451 times
Fri 28 February 2025 395.00 (-11.73%) 462.00 392.20 - 465.20 0.8955 times
Fri 31 January 2025 447.50 (-7.47%) 486.00 430.10 - 491.00 1.1679 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 405.96
12 day DMA 406.22
20 day DMA 410.68
35 day DMA 408.04
50 day DMA 408.12
100 day DMA 410.34
150 day DMA 415.4
200 day DMA 414.9

EMA (exponential moving average) of Itc ITC

EMA period EMA current EMA prev EMA prev2
5 day EMA406.36405.62405.7
12 day EMA407.27407.17407.48
20 day EMA408.07408.09408.37
35 day EMA408.46408.5408.68
50 day EMA408.1408.11408.22

SMA (simple moving average) of Itc ITC

SMA period SMA current SMA prev SMA prev2
5 day SMA405.96406.02406.07
12 day SMA406.22406.3407.01
20 day SMA410.68411.08411.45
35 day SMA408.04407.86407.91
50 day SMA408.12408.16408.2
100 day SMA410.34410.45410.6
150 day SMA415.4415.51415.61
200 day SMA414.9415.03415.18

Futures expiry: 25 Tue November 2025

Date Closing Open Range Volume
21 Fri 408.25 405.85 404.90 to 408.80 0.51 times
20 Thu 405.85 404.45 404.30 to 407.35 0.9 times
19 Wed 404.25 405.65 403.25 to 405.65 1.17 times
18 Tue 406.35 408.50 405.00 to 408.50 1.2 times
17 Mon 408.25 409.40 407.30 to 410.80 1.22 times

Futures expiry: 30 Tue December 2025

Date Closing Open Range Volume
21 Fri 411.05 408.65 407.60 to 411.70 2.5 times
20 Thu 408.60 407.95 406.95 to 410.20 1.31 times
19 Wed 406.95 408.45 406.00 to 409.55 0.5 times
18 Tue 409.20 410.10 407.80 to 410.45 0.38 times
17 Mon 410.95 412.85 409.95 to 413.35 0.31 times

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
21 Fri 413.45 411.15 410.35 to 414.00 1.24 times
20 Thu 411.05 410.40 410.30 to 412.10 1.19 times
19 Wed 409.40 411.00 408.50 to 411.00 1.1 times
18 Tue 411.50 412.00 410.45 to 413.00 0.78 times
17 Mon 413.40 415.10 412.50 to 415.75 0.7 times

Option chain for Itc ITC 25 Tue November 2025 expiry

Itc ITC Option strike: 480.00

Date CE PE PCR
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
17 Mon November 2025 0.0564.50 2.15

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
17 Mon November 2025 0.1068.30 0.05

Itc ITC Option strike: 470.00

Date CE PE PCR
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
17 Mon November 2025 0.0558.00 0.63

Itc ITC Option strike: 460.00

Date CE PE PCR
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
17 Mon November 2025 0.0540.15 0.04

Itc ITC Option strike: 455.00

Date CE PE PCR
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
17 Mon November 2025 0.1033.55 0.01

Itc ITC Option strike: 450.00

Date CE PE PCR
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
17 Mon November 2025 0.1041.15 0.33

Itc ITC Option strike: 447.50

Date CE PE PCR
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
17 Mon November 2025 0.1525.45 0.01

Itc ITC Option strike: 445.00

Date CE PE PCR
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
17 Mon November 2025 0.1528.10 0.09

Itc ITC Option strike: 442.50

Date CE PE PCR
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
17 Mon November 2025 0.2025.80 0.16

Itc ITC Option strike: 440.00

Date CE PE PCR
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
17 Mon November 2025 0.2033.85 0.06

Itc ITC Option strike: 437.50

Date CE PE PCR
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
17 Mon November 2025 0.2021.70 0.07

Itc ITC Option strike: 435.00

Date CE PE PCR
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
17 Mon November 2025 0.2026.45 0.14

Itc ITC Option strike: 432.50

Date CE PE PCR
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
17 Mon November 2025 0.3024.15 0.44

Itc ITC Option strike: 430.00

Date CE PE PCR
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
17 Mon November 2025 0.3021.95 0.1

Itc ITC Option strike: 427.50

Date CE PE PCR
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
17 Mon November 2025 0.4019.15 0.13

Itc ITC Option strike: 425.00

Date CE PE PCR
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
17 Mon November 2025 0.5017.05 0.17

Itc ITC Option strike: 422.50

Date CE PE PCR
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
17 Mon November 2025 0.6514.50 0.57

Itc ITC Option strike: 420.00

Date CE PE PCR
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
17 Mon November 2025 0.8012.35 0.27

Itc ITC Option strike: 417.50

Date CE PE PCR
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
17 Mon November 2025 1.0510.15 0.52

Itc ITC Option strike: 415.00

Date CE PE PCR
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
17 Mon November 2025 1.408.15 0.53

Itc ITC Option strike: 412.50

Date CE PE PCR
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
17 Mon November 2025 1.956.15 0.53

Itc ITC Option strike: 410.00

Date CE PE PCR
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
17 Mon November 2025 2.804.45 0.39

Itc ITC Option strike: 407.50

Date CE PE PCR
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
17 Mon November 2025 3.953.15 0.72

Itc ITC Option strike: 405.00

Date CE PE PCR
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
17 Mon November 2025 5.502.10 0.86

Itc ITC Option strike: 402.50

Date CE PE PCR
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
17 Mon November 2025 7.251.40 2.1

Itc ITC Option strike: 400.00

Date CE PE PCR
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
17 Mon November 2025 9.300.95 1.93

Itc ITC Option strike: 397.50

Date CE PE PCR
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
17 Mon November 2025 11.500.70 5.19

Itc ITC Option strike: 395.00

Date CE PE PCR
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
17 Mon November 2025 13.800.45 14.64

Itc ITC Option strike: 392.50

Date CE PE PCR
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
17 Mon November 2025 16.100.40 5.64

Itc ITC Option strike: 390.00

Date CE PE PCR
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
17 Mon November 2025 18.500.25 25.64

Itc ITC Option strike: 387.50

Date CE PE PCR
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
17 Mon November 2025 18.400.15 187

Itc ITC Option strike: 380.00

Date CE PE PCR
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
17 Mon November 2025 28.300.10 1.7

Itc ITC Option strike: 350.00

Date CE PE PCR
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
17 Mon November 2025 65.000.05 32.5
Back to top Use Dark Theme