Login or Join
HomepageItc 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 283.15 and 289.65
| Daily Target 1 | 281.9 |
| Daily Target 2 | 284.4 |
| Daily Target 3 | 288.4 |
| Daily Target 4 | 290.9 |
| Daily Target 5 | 294.9 |
Daily price and volume Itc
| Date | Closing | Open | Range | Volume | Fri 29 May 2026 | 286.90 (-1.73%) | 292.00 | 285.90 - 292.40 | 1.4559 times | Wed 27 May 2026 | 291.95 (-3.22%) | 295.65 | 291.05 - 296.35 | 1.1602 times | Tue 26 May 2026 | 301.65 (-0.76%) | 304.35 | 301.10 - 304.40 | 1.7126 times | Mon 25 May 2026 | 303.95 (0.75%) | 303.95 | 302.35 - 305.50 | 0.7174 times | Fri 22 May 2026 | 301.70 (-2.06%) | 305.90 | 301.00 - 307.00 | 1.4022 times | Thu 21 May 2026 | 308.05 (0.16%) | 309.85 | 305.80 - 311.30 | 0.9971 times | Wed 20 May 2026 | 307.55 (-0.89%) | 309.00 | 306.20 - 309.65 | 0.553 times | Tue 19 May 2026 | 310.30 (0.05%) | 311.95 | 308.35 - 314.25 | 0.7988 times | Mon 18 May 2026 | 310.15 (0.23%) | 309.45 | 306.50 - 312.30 | 0.6576 times | Fri 15 May 2026 | 309.45 (0.73%) | 307.20 | 306.30 - 312.05 | 0.5451 times | Thu 14 May 2026 | 307.20 (0.9%) | 305.00 | 304.85 - 309.20 | 0.5067 times |
Weekly price and charts Itc
Strong weekly Stock price targets for Itc ITC are 276.6 and 296.2
| Weekly Target 1 | 273.17 |
| Weekly Target 2 | 280.03 |
| Weekly Target 3 | 292.76666666667 |
| Weekly Target 4 | 299.63 |
| Weekly Target 5 | 312.37 |
Weekly price and volumes for Itc
| Date | Closing | Open | Range | Volume | Fri 29 May 2026 | 286.90 (-4.91%) | 303.95 | 285.90 - 305.50 | 1.2165 times | Fri 22 May 2026 | 301.70 (-2.5%) | 309.45 | 301.00 - 314.25 | 1.0628 times | Fri 15 May 2026 | 309.45 (0.65%) | 307.00 | 300.10 - 312.05 | 0.7368 times | Fri 08 May 2026 | 307.45 (-2.37%) | 317.90 | 305.70 - 317.90 | 1.2178 times | Thu 30 April 2026 | 314.90 (4.41%) | 303.65 | 302.55 - 317.50 | 0.7698 times | Fri 24 April 2026 | 301.60 (-1.69%) | 307.00 | 301.10 - 311.10 | 0.9911 times | Fri 17 April 2026 | 306.80 (0.84%) | 300.00 | 298.10 - 309.95 | 0.9546 times | Fri 10 April 2026 | 304.25 (3.89%) | 293.00 | 290.25 - 305.40 | 1.1295 times | Thu 02 April 2026 | 292.85 (-0.63%) | 293.60 | 287.00 - 294.45 | 0.6735 times | Fri 27 March 2026 | 294.70 (-1.75%) | 298.90 | 288.75 - 299.00 | 1.2475 times | Fri 20 March 2026 | 299.95 (-0.5%) | 302.55 | 297.10 - 309.95 | 1.7187 times |
Monthly price and charts Itc
Strong monthly Stock price targets for Itc ITC are 270.4 and 302.4
| Monthly Target 1 | 264.9 |
| Monthly Target 2 | 275.9 |
| Monthly Target 3 | 296.9 |
| Monthly Target 4 | 307.9 |
| Monthly Target 5 | 328.9 |
Monthly price and volumes Itc
| Date | Closing | Open | Range | Volume | Fri 29 May 2026 | 286.90 (-8.89%) | 317.90 | 285.90 - 317.90 | 0.986 times | Thu 30 April 2026 | 314.90 (9.45%) | 293.00 | 288.40 - 317.50 | 0.9893 times | Mon 30 March 2026 | 287.70 (-8.26%) | 307.00 | 287.00 - 315.75 | 1.2243 times | Fri 27 February 2026 | 313.60 (-2.65%) | 324.60 | 302.00 - 334.25 | 1.1728 times | Fri 30 January 2026 | 322.15 (-20.06%) | 402.70 | 316.45 - 402.70 | 2.3683 times | Wed 31 December 2025 | 403.00 (-0.31%) | 402.80 | 398.20 - 409.50 | 0.4799 times | Fri 28 November 2025 | 404.25 (-3.83%) | 419.95 | 400.10 - 421.65 | 0.552 times | Fri 31 October 2025 | 420.35 (4.68%) | 402.35 | 396.20 - 426.40 | 0.7812 times | Tue 30 September 2025 | 401.55 (-2%) | 409.75 | 398.00 - 427.00 | 0.755 times | Fri 29 August 2025 | 409.75 (-0.53%) | 412.40 | 396.25 - 422.50 | 0.6912 times | Thu 31 July 2025 | 411.95 (-1.08%) | 417.00 | 405.55 - 425.90 | 0.5545 times |
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 | 297.23 |
| 12 day DMA | 303.61 |
| 20 day DMA | 305.64 |
| 35 day DMA | 305.29 |
| 50 day DMA | 302.79 |
| 100 day DMA | 314.08 |
| 150 day DMA | 344.95 |
| 200 day DMA | 360.49 |
EMA (exponential moving average) of Itc ITC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 295.69 | 300.08 | 304.14 |
| 12 day EMA | 301.04 | 303.61 | 305.73 |
| 20 day EMA | 303.01 | 304.7 | 306.04 |
| 35 day EMA | 303.35 | 304.32 | 305.05 |
| 50 day EMA | 302.57 | 303.21 | 303.67 |
SMA (simple moving average) of Itc ITC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 297.23 | 301.46 | 304.58 |
| 12 day SMA | 303.61 | 304.76 | 305.92 |
| 20 day SMA | 305.64 | 307.11 | 307.74 |
| 35 day SMA | 305.29 | 305.62 | 305.7 |
| 50 day SMA | 302.79 | 303.13 | 303.47 |
| 100 day SMA | 314.08 | 315.21 | 316.32 |
| 150 day SMA | 344.95 | 345.74 | 346.46 |
| 200 day SMA | 360.49 | 361.14 | 361.76 |
Futures expiry: 30 Tue June 2026
| Date | Closing | Open | Range | Volume |
| 29 Fri | 289.95 | 294.80 | 289.25 to 294.80 | 1.12 times |
| 27 Wed | 293.60 | 297.40 | 292.50 to 297.40 | 1.1 times |
| 26 Tue | 303.15 | 305.55 | 302.65 to 305.60 | 1.1 times |
| 25 Mon | 305.80 | 307.00 | 304.10 to 307.15 | 0.96 times |
| 22 Fri | 304.20 | 305.25 | 303.65 to 309.20 | 0.72 times |
Futures expiry: 28 Tue July 2026
| Date | Closing | Open | Range | Volume |
| 29 Fri | 291.65 | 295.60 | 291.00 to 295.80 | 1.31 times |
| 27 Wed | 295.45 | 300.00 | 294.35 to 300.00 | 1.2 times |
| 26 Tue | 305.25 | 306.95 | 304.40 to 307.10 | 1.02 times |
| 25 Mon | 307.45 | 307.50 | 305.75 to 308.90 | 0.83 times |
| 22 Fri | 305.80 | 309.00 | 305.25 to 311.30 | 0.65 times |
Futures expiry: 25 Tue August 2026
| Date | Closing | Open | Range | Volume |
| 29 Fri | 293.25 | 297.20 | 292.60 to 297.20 | 1.33 times |
| 27 Wed | 297.15 | 300.35 | 296.00 to 300.35 | 0.67 times |
Option chain for Itc ITC 30 Tue June 2026 expiry
Itc ITC Option strike: 360.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 0.25 | 55.95 | 0.9 |
| 25 Mon May 2026 | 0.25 | 53.15 | 0.75 |
Itc ITC Option strike: 355.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 0.20 | 51.00 | 16.41 |
| 25 Mon May 2026 | 0.30 | 49.00 | 13.06 |
Itc ITC Option strike: 352.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.15 | 60.50 | 1.24 |
| 27 Wed May 2026 | 0.20 | 56.00 | 1.29 |
Itc ITC Option strike: 350.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 0.30 | 46.30 | 0.98 |
| 25 Mon May 2026 | 0.35 | 43.55 | 0.72 |
Itc ITC Option strike: 347.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.20 | 58.05 | 15.44 |
| 27 Wed May 2026 | 0.20 | 49.00 | 16.44 |
Itc ITC Option strike: 345.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 0.35 | 41.05 | 0.91 |
| 25 Mon May 2026 | 0.45 | 38.50 | 0.44 |
Itc ITC Option strike: 342.50
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 0.40 | 38.60 | 0.4 |
| 25 Mon May 2026 | 0.50 | 33.00 | 0.05 |
Itc ITC Option strike: 342.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.25 | 51.75 | 0.97 |
| 27 Wed May 2026 | 0.25 | 47.75 | 0.96 |
Itc ITC Option strike: 340.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 0.45 | 36.50 | 0.7 |
| 25 Mon May 2026 | 0.55 | 34.05 | 0.41 |
Itc ITC Option strike: 337.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.25 | 43.00 | 0.43 |
| 27 Wed May 2026 | 0.25 | 43.00 | 0.43 |
Itc ITC Option strike: 335.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 0.65 | 31.50 | 0.16 |
| 25 Mon May 2026 | 0.80 | 28.80 | 0.11 |
Itc ITC Option strike: 334.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.30 | 40.00 | 0.75 |
| 27 Wed May 2026 | 0.30 | 40.00 | 0.6 |
Itc ITC Option strike: 332.50
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 0.70 | 28.00 | 0.04 |
| 25 Mon May 2026 | 0.95 | 26.00 | 0.02 |
Itc ITC Option strike: 332.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.35 | 42.75 | 0.76 |
| 27 Wed May 2026 | 0.35 | 38.90 | 0.77 |
Itc ITC Option strike: 330.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 0.85 | 26.85 | 0.2 |
| 25 Mon May 2026 | 1.10 | 24.55 | 0.15 |
Itc ITC Option strike: 327.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.35 | 31.60 | 0.14 |
| 27 Wed May 2026 | 0.45 | 31.60 | 0.15 |
Itc ITC Option strike: 325.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 1.25 | 21.90 | 0.54 |
| 25 Mon May 2026 | 1.60 | 20.00 | 0.54 |
Itc ITC Option strike: 324.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.50 | 28.00 | 0.03 |
| 27 Wed May 2026 | 0.50 | 28.00 | 0.04 |
Itc ITC Option strike: 322.50
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 1.50 | 20.30 | 0.23 |
| 25 Mon May 2026 | 1.95 | 18.00 | 0.01 |
Itc ITC Option strike: 322.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.55 | 31.90 | 0.15 |
| 27 Wed May 2026 | 0.65 | 29.30 | 0.15 |
Itc ITC Option strike: 320.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.60 | 28.95 | 0.02 |
| 26 Tue May 2026 | 1.85 | 18.05 | 0.2 |
| 25 Mon May 2026 | 2.40 | 16.10 | 0.2 |
Itc ITC Option strike: 317.50
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 2.20 | 16.05 | 0.12 |
| 25 Mon May 2026 | 2.95 | 11.60 | 0.09 |
Itc ITC Option strike: 317.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.75 | 27.35 | 0.51 |
| 27 Wed May 2026 | 0.90 | 23.95 | 0.44 |
Itc ITC Option strike: 315.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 2.75 | 14.15 | 0.93 |
| 25 Mon May 2026 | 3.55 | 12.35 | 1.01 |
Itc ITC Option strike: 314.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 0.90 | 23.25 | 0.16 |
| 27 Wed May 2026 | 1.10 | 21.45 | 0.21 |
Itc ITC Option strike: 312.50
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 3.35 | 12.20 | 0.3 |
| 25 Mon May 2026 | 4.30 | 10.70 | 0.88 |
Itc ITC Option strike: 312.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 1.10 | 22.80 | 0.16 |
| 27 Wed May 2026 | 1.35 | 19.20 | 0.16 |
Itc ITC Option strike: 310.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 4.15 | 10.45 | 0.39 |
| 25 Mon May 2026 | 5.20 | 8.95 | 0.43 |
Itc ITC Option strike: 309.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 1.30 | 19.95 | 0.08 |
| 27 Wed May 2026 | 1.65 | 17.25 | 0.08 |
Itc ITC Option strike: 307.50
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 5.00 | 8.85 | 0.51 |
| 25 Mon May 2026 | 6.25 | 7.50 | 0.56 |
Itc ITC Option strike: 307.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 1.60 | 18.35 | 0.6 |
| 27 Wed May 2026 | 2.05 | 15.00 | 0.64 |
Itc ITC Option strike: 305.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 6.05 | 7.45 | 0.67 |
| 25 Mon May 2026 | 7.50 | 6.30 | 0.82 |
Itc ITC Option strike: 304.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 1.95 | 16.20 | 0.24 |
| 27 Wed May 2026 | 2.55 | 13.05 | 0.24 |
Itc ITC Option strike: 302.50
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 7.30 | 6.25 | 0.8 |
| 25 Mon May 2026 | 8.85 | 5.20 | 0.99 |
Itc ITC Option strike: 302.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 2.45 | 14.10 | 0.3 |
| 27 Wed May 2026 | 3.15 | 11.15 | 0.32 |
Itc ITC Option strike: 300.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 2.90 | 12.65 | 0.17 |
| 26 Tue May 2026 | 8.75 | 5.20 | 1.11 |
| 25 Mon May 2026 | 10.40 | 4.20 | 0.98 |
Itc ITC Option strike: 299.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 2.95 | 12.25 | 0.34 |
| 27 Wed May 2026 | 3.95 | 9.45 | 0.34 |
Itc ITC Option strike: 297.50
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 10.30 | 4.25 | 2.87 |
| 25 Mon May 2026 | 12.10 | 3.55 | 17.75 |
Itc ITC Option strike: 297.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 3.65 | 10.40 | 0.72 |
| 27 Wed May 2026 | 4.85 | 7.90 | 0.74 |
Itc ITC Option strike: 295.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 4.35 | 9.10 | 0.07 |
| 26 Tue May 2026 | 12.05 | 3.50 | 3.17 |
| 25 Mon May 2026 | 13.70 | 2.80 | 4.36 |
Itc ITC Option strike: 294.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 4.50 | 8.75 | 0.63 |
| 27 Wed May 2026 | 6.00 | 6.50 | 0.71 |
Itc ITC Option strike: 292.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 5.25 | 7.55 | 0.76 |
| 26 Tue May 2026 | 13.95 | 2.90 | 1.86 |
Itc ITC Option strike: 292.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 5.45 | 7.30 | 0.81 |
| 27 Wed May 2026 | 7.20 | 5.35 | 0.83 |
Itc ITC Option strike: 290.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 6.40 | 6.25 | 0.71 |
| 26 Tue May 2026 | 15.85 | 2.35 | 2.87 |
| 25 Mon May 2026 | 17.85 | 1.80 | 3.59 |
Itc ITC Option strike: 289.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 6.65 | 6.00 | 1.23 |
| 27 Wed May 2026 | 8.65 | 4.30 | 1.9 |
Itc ITC Option strike: 287.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 7.65 | 5.10 | 1.57 |
Itc ITC Option strike: 287.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 8.00 | 4.85 | 2.23 |
| 27 Wed May 2026 | 10.20 | 3.45 | 3.17 |
Itc ITC Option strike: 285.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 9.20 | 4.15 | 2.56 |
| 26 Tue May 2026 | 19.85 | 1.60 | 110.55 |
| 25 Mon May 2026 | 22.00 | 1.15 | 781 |
Itc ITC Option strike: 284.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 9.50 | 3.90 | 2.2 |
| 27 Wed May 2026 | 12.00 | 2.70 | 2.51 |
Itc ITC Option strike: 282.50
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 23.60 | 1.35 | 47 |
| 25 Mon May 2026 | 23.60 | 1.00 | 59 |
Itc ITC Option strike: 282.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 11.15 | 3.10 | 2.18 |
| 27 Wed May 2026 | 13.75 | 2.15 | 2.58 |
Itc ITC Option strike: 280.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 12.50 | 2.50 | 43.2 |
| 26 Tue May 2026 | 24.45 | 1.15 | 5.04 |
| 25 Mon May 2026 | 27.00 | 0.85 | 6.16 |
Itc ITC Option strike: 279.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 12.70 | 2.45 | 38.17 |
| 27 Wed May 2026 | 15.35 | 1.70 | 38.45 |
Itc ITC Option strike: 277.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 14.90 | 1.90 | 9.17 |
| 27 Wed May 2026 | 18.30 | 1.35 | 15.88 |
Itc ITC Option strike: 275.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 31.00 | 0.80 | 33.1 |
| 25 Mon May 2026 | 31.00 | 0.60 | 25.2 |
Itc ITC Option strike: 274.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 16.80 | 1.45 | 4.96 |
| 27 Wed May 2026 | 20.55 | 1.00 | 4.65 |
Itc ITC Option strike: 272.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 20.05 | 1.15 | 0.2 |
| 26 Tue May 2026 | 30.90 | 0.60 | 4 |
| 25 Mon May 2026 | 36.25 | 0.60 | 5 |
Itc ITC Option strike: 272.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 19.00 | 1.05 | 2.87 |
| 27 Wed May 2026 | 22.85 | 0.80 | 4.6 |
Itc ITC Option strike: 270.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 22.00 | 0.80 | 64 |
| 26 Tue May 2026 | 34.70 | 0.60 | 507 |
| 25 Mon May 2026 | 34.70 | 0.50 | 438 |
Itc ITC Option strike: 267.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 24.85 | 0.60 | 70.11 |
| 27 Wed May 2026 | 31.00 | 0.45 | 122 |
Itc ITC Option strike: 264.50
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 30.90 | 0.45 | 30 |
| 27 Wed May 2026 | 30.90 | 0.40 | 6 |
Itc ITC Option strike: 262.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 28.90 | 0.35 | 101 |
| 27 Wed May 2026 | 32.95 | 0.30 | 118 |
Itc ITC Option strike: 260.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 50.00 | 0.35 | 37 |
| 25 Mon May 2026 | 50.00 | 0.30 | 7 |
Itc ITC Option strike: 255.00
| Date | CE | PE | PCR |
| 26 Tue May 2026 | 49.80 | 0.25 | 2 |
Itc ITC Option strike: 252.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 50.00 | 0.15 | 134 |
| 27 Wed May 2026 | 50.00 | 0.25 | 59 |
Itc ITC Option strike: 247.00
| Date | CE | PE | PCR |
| 29 Fri May 2026 | 49.80 | 0.10 | 4.33 |
| 27 Wed May 2026 | 49.80 | 0.20 | 4.33 |
Terms of Use Stock Market News! © munafa.pro2026 All Rights reserved.