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 403.55 and 409.55

Daily Target 1402.37
Daily Target 2404.73
Daily Target 3408.36666666667
Daily Target 4410.73
Daily Target 5414.37

Daily price and volume Itc

Date Closing Open Range Volume
Mon 17 November 2025 407.10 (-0.26%) 409.75 406.00 - 412.00 0.5557 times
Fri 14 November 2025 408.15 (0.6%) 404.70 400.10 - 408.75 4.5288 times
Thu 13 November 2025 405.70 (-0.32%) 407.00 404.50 - 407.50 0.4681 times
Wed 12 November 2025 407.00 (0.04%) 408.00 405.55 - 408.10 0.565 times
Tue 11 November 2025 406.85 (0.32%) 406.00 404.60 - 408.05 0.8493 times
Mon 10 November 2025 405.55 (0.37%) 404.05 403.65 - 407.10 0.4704 times
Fri 07 November 2025 404.05 (-0.85%) 406.05 403.10 - 409.10 0.595 times
Thu 06 November 2025 407.50 (-0.34%) 410.00 406.55 - 413.30 0.7142 times
Tue 04 November 2025 408.90 (-1.22%) 414.00 408.35 - 414.50 0.7134 times
Mon 03 November 2025 413.95 (-1.52%) 419.95 413.30 - 421.65 0.5401 times
Fri 31 October 2025 420.35 (0.38%) 420.50 418.20 - 426.40 1.3157 times

Daily chart Itc

Weekly price and charts Itc

Strong weekly Stock price targets for Itc ITC are 403.55 and 409.55

Weekly Target 1402.37
Weekly Target 2404.73
Weekly Target 3408.36666666667
Weekly Target 4410.73
Weekly Target 5414.37

Weekly price and volumes for Itc

Date Closing Open Range Volume
Mon 17 November 2025 407.10 (-0.26%) 409.75 406.00 - 412.00 0.1284 times
Fri 14 November 2025 408.15 (1.01%) 404.05 400.10 - 408.75 1.5906 times
Fri 07 November 2025 404.05 (-3.88%) 419.95 403.10 - 421.65 0.5923 times
Fri 31 October 2025 420.35 (0.85%) 417.00 415.90 - 426.40 1.1736 times
Fri 24 October 2025 416.80 (1.13%) 412.55 411.30 - 420.45 0.8742 times
Fri 17 October 2025 412.15 (2.32%) 400.00 396.20 - 413.85 1.306 times
Fri 10 October 2025 402.80 (-0.37%) 403.00 398.00 - 403.90 1.0698 times
Fri 03 October 2025 404.30 (-0.2%) 406.90 399.75 - 408.00 1.0434 times
Fri 26 September 2025 405.10 (-1.35%) 410.65 398.00 - 411.00 1.1881 times
Fri 19 September 2025 410.65 (-0.75%) 413.05 408.05 - 414.60 1.0336 times
Fri 12 September 2025 413.75 (1.57%) 407.45 406.80 - 417.05 0.6798 times

weekly chart Itc

Monthly price and charts Itc

Strong monthly Stock price targets for Itc ITC are 392.83 and 414.38

Monthly Target 1388.07
Monthly Target 2397.58
Monthly Target 3409.61666666667
Monthly Target 4419.13
Monthly Target 5431.17

Monthly price and volumes Itc

Date Closing Open Range Volume
Mon 17 November 2025 407.10 (-3.15%) 419.95 400.10 - 421.65 0.4528 times
Fri 31 October 2025 420.35 (4.68%) 402.35 396.20 - 426.40 0.9776 times
Tue 30 September 2025 401.55 (-2%) 409.75 398.00 - 427.00 0.9447 times
Fri 29 August 2025 409.75 (-0.53%) 412.40 396.25 - 422.50 0.8649 times
Thu 31 July 2025 411.95 (-1.08%) 417.00 405.55 - 425.90 0.6938 times
Mon 30 June 2025 416.45 (-0.38%) 418.30 411.75 - 428.55 0.9041 times
Fri 30 May 2025 418.05 (-1.82%) 424.10 413.00 - 444.20 2.3565 times
Wed 30 April 2025 425.80 (3.92%) 409.80 390.15 - 437.45 1.0494 times
Fri 28 March 2025 409.75 (3.73%) 395.95 391.20 - 416.25 0.8527 times
Fri 28 February 2025 395.00 (-11.73%) 462.00 392.20 - 465.20 0.9035 times
Fri 31 January 2025 447.50 (-7.47%) 486.00 430.10 - 491.00 1.1784 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 406.96
12 day DMA 409.49
20 day DMA 412.24
35 day DMA 407.79
50 day DMA 408.48
100 day DMA 410.81
150 day DMA 415.8
200 day DMA 415.54

EMA (exponential moving average) of Itc ITC

EMA period EMA current EMA prev EMA prev2
5 day EMA407.24407.31406.89
12 day EMA408.61408.89409.03
20 day EMA409.13409.34409.47
35 day EMA409.42409.56409.64
50 day EMA408.21408.26408.26

SMA (simple moving average) of Itc ITC

SMA period SMA current SMA prev SMA prev2
5 day SMA406.96406.65405.83
12 day SMA409.49410.7411.51
20 day SMA412.24412.14411.73
35 day SMA407.79407.62407.48
50 day SMA408.48408.57408.54
100 day SMA410.81410.88410.98
150 day SMA415.8415.83415.82
200 day SMA415.54415.7415.85

Futures expiry: 25 Tue November 2025

Date Closing Open Range Volume
17 Mon 408.25 409.40 407.30 to 410.80 0.99 times
14 Fri 408.60 405.00 402.80 to 409.00 0.99 times
13 Thu 406.80 408.30 405.70 to 409.15 1 times
12 Wed 408.90 409.05 406.85 to 409.50 1.01 times
11 Tue 408.25 407.75 406.00 to 409.15 1.01 times

Futures expiry: 30 Tue December 2025

Date Closing Open Range Volume
17 Mon 410.95 412.85 409.95 to 413.35 1.29 times
14 Fri 411.25 408.25 405.50 to 412.00 1.07 times
13 Thu 409.70 410.70 408.65 to 411.95 0.96 times
12 Wed 411.65 416.95 409.65 to 416.95 0.87 times
11 Tue 411.05 410.70 408.80 to 411.80 0.81 times

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
17 Mon 413.40 415.10 412.50 to 415.75 1.18 times
14 Fri 413.60 410.40 408.50 to 414.10 1.14 times
13 Thu 412.05 412.50 411.05 to 414.15 1.04 times
12 Wed 414.00 419.90 412.00 to 419.90 0.94 times
11 Tue 413.70 412.50 411.30 to 414.30 0.71 times

Option chain for Itc ITC 25 Tue November 2025 expiry

Itc ITC Option strike: 480.00

Date CE PE PCR
17 Mon November 2025 0.0564.50 2.15
14 Fri November 2025 0.0564.50 2.15
13 Thu November 2025 0.0564.50 1.54
12 Wed November 2025 0.0564.50 1.22
11 Tue November 2025 0.0564.50 1.13

Itc ITC Option strike: 475.00

Date CE PE PCR
17 Mon November 2025 0.1068.30 0.05
14 Fri November 2025 0.1068.30 0.05
13 Thu November 2025 0.1068.30 0.05
12 Wed November 2025 0.1068.30 0.05
11 Tue November 2025 0.1068.30 0.05

Itc ITC Option strike: 470.00

Date CE PE PCR
17 Mon November 2025 0.0558.00 0.63
14 Fri November 2025 0.1058.00 0.61
13 Thu November 2025 0.1058.00 0.61
12 Wed November 2025 0.1058.00 0.6
11 Tue November 2025 0.0558.00 0.57

Itc ITC Option strike: 460.00

Date CE PE PCR
17 Mon November 2025 0.0540.15 0.04
14 Fri November 2025 0.1040.15 0.04
13 Thu November 2025 0.1040.15 0.04
12 Wed November 2025 0.1540.15 0.03
11 Tue November 2025 0.1540.15 0.03

Itc ITC Option strike: 455.00

Date CE PE PCR
17 Mon November 2025 0.1033.55 0.01
14 Fri November 2025 0.1533.55 0.01
13 Thu November 2025 0.1533.55 0.01
12 Wed November 2025 0.1533.55 0.01
11 Tue November 2025 0.1533.55 0.01

Itc ITC Option strike: 450.00

Date CE PE PCR
17 Mon November 2025 0.1041.15 0.33
14 Fri November 2025 0.1543.50 0.3
13 Thu November 2025 0.2043.20 0.28
12 Wed November 2025 0.2041.50 0.27
11 Tue November 2025 0.2042.00 0.28

Itc ITC Option strike: 447.50

Date CE PE PCR
17 Mon November 2025 0.1525.45 0.01
14 Fri November 2025 0.2025.45 0.01
13 Thu November 2025 0.2025.45 0.01
12 Wed November 2025 0.2025.45 0.01
11 Tue November 2025 0.2025.45 0.01

Itc ITC Option strike: 445.00

Date CE PE PCR
17 Mon November 2025 0.1528.10 0.09
14 Fri November 2025 0.2028.10 0.07
13 Thu November 2025 0.2528.10 0.08
12 Wed November 2025 0.2528.10 0.08
11 Tue November 2025 0.2528.10 0.08

Itc ITC Option strike: 442.50

Date CE PE PCR
17 Mon November 2025 0.2025.80 0.16
14 Fri November 2025 0.1525.80 0.2
13 Thu November 2025 0.2025.80 0.2
12 Wed November 2025 0.2025.80 0.17
11 Tue November 2025 0.2525.80 0.17

Itc ITC Option strike: 440.00

Date CE PE PCR
17 Mon November 2025 0.2033.85 0.06
14 Fri November 2025 0.2533.85 0.07
13 Thu November 2025 0.2532.85 0.07
12 Wed November 2025 0.2532.85 0.07
11 Tue November 2025 0.3032.85 0.07

Itc ITC Option strike: 437.50

Date CE PE PCR
17 Mon November 2025 0.2021.70 0.07
14 Fri November 2025 0.2521.70 0.07
13 Thu November 2025 0.3021.70 0.07
12 Wed November 2025 0.2521.70 0.07
11 Tue November 2025 0.3021.70 0.07

Itc ITC Option strike: 435.00

Date CE PE PCR
17 Mon November 2025 0.2026.45 0.14
14 Fri November 2025 0.3026.45 0.13
13 Thu November 2025 0.3528.35 0.12
12 Wed November 2025 0.3526.30 0.11
11 Tue November 2025 0.3526.80 0.11

Itc ITC Option strike: 432.50

Date CE PE PCR
17 Mon November 2025 0.3024.15 0.44
14 Fri November 2025 0.3024.15 0.43
13 Thu November 2025 0.3524.20 0.39
12 Wed November 2025 0.4024.20 0.39
11 Tue November 2025 0.4017.25 0.39

Itc ITC Option strike: 430.00

Date CE PE PCR
17 Mon November 2025 0.3021.95 0.1
14 Fri November 2025 0.4521.65 0.1
13 Thu November 2025 0.4023.35 0.09
12 Wed November 2025 0.5021.15 0.09
11 Tue November 2025 0.5021.90 0.09

Itc ITC Option strike: 427.50

Date CE PE PCR
17 Mon November 2025 0.4019.15 0.13
14 Fri November 2025 0.4521.00 0.12
13 Thu November 2025 0.5021.00 0.12
12 Wed November 2025 0.5519.00 0.13
11 Tue November 2025 0.6021.45 0.12

Itc ITC Option strike: 425.00

Date CE PE PCR
17 Mon November 2025 0.5017.05 0.17
14 Fri November 2025 0.5517.40 0.18
13 Thu November 2025 0.6018.65 0.18
12 Wed November 2025 0.6517.05 0.17
11 Tue November 2025 0.7017.05 0.17

Itc ITC Option strike: 422.50

Date CE PE PCR
17 Mon November 2025 0.6514.50 0.57
14 Fri November 2025 0.7015.00 0.55
13 Thu November 2025 0.7016.20 0.54
12 Wed November 2025 0.8014.30 0.52
11 Tue November 2025 0.8514.80 0.52

Itc ITC Option strike: 420.00

Date CE PE PCR
17 Mon November 2025 0.8012.35 0.27
14 Fri November 2025 0.9012.20 0.27
13 Thu November 2025 0.9013.90 0.29
12 Wed November 2025 1.0511.95 0.29
11 Tue November 2025 1.1012.50 0.3

Itc ITC Option strike: 417.50

Date CE PE PCR
17 Mon November 2025 1.0510.15 0.52
14 Fri November 2025 1.1510.05 0.53
13 Thu November 2025 1.1511.70 0.58
12 Wed November 2025 1.359.85 0.59
11 Tue November 2025 1.4010.50 0.62

Itc ITC Option strike: 415.00

Date CE PE PCR
17 Mon November 2025 1.408.15 0.53
14 Fri November 2025 1.608.20 0.61
13 Thu November 2025 1.509.65 0.6
12 Wed November 2025 1.857.90 0.63
11 Tue November 2025 1.908.45 0.64

Itc ITC Option strike: 412.50

Date CE PE PCR
17 Mon November 2025 1.956.15 0.53
14 Fri November 2025 2.156.30 0.63
13 Thu November 2025 2.107.65 0.77
12 Wed November 2025 2.556.10 0.8
11 Tue November 2025 2.606.70 0.82

Itc ITC Option strike: 410.00

Date CE PE PCR
17 Mon November 2025 2.804.45 0.39
14 Fri November 2025 3.054.50 0.43
13 Thu November 2025 2.855.95 0.56
12 Wed November 2025 3.554.55 0.6
11 Tue November 2025 3.555.15 0.67

Itc ITC Option strike: 407.50

Date CE PE PCR
17 Mon November 2025 3.953.15 0.72
14 Fri November 2025 4.253.25 0.8
13 Thu November 2025 3.904.45 0.68
12 Wed November 2025 4.803.35 0.7
11 Tue November 2025 4.753.85 0.71

Itc ITC Option strike: 405.00

Date CE PE PCR
17 Mon November 2025 5.502.10 0.86
14 Fri November 2025 5.752.30 0.89
13 Thu November 2025 5.203.25 0.93
12 Wed November 2025 6.302.40 1.24
11 Tue November 2025 6.202.80 1.32

Itc ITC Option strike: 402.50

Date CE PE PCR
17 Mon November 2025 7.251.40 2.1
14 Fri November 2025 7.451.60 2.66
13 Thu November 2025 6.802.35 3.29
12 Wed November 2025 8.101.65 3.68
11 Tue November 2025 7.852.00 3.87

Itc ITC Option strike: 400.00

Date CE PE PCR
17 Mon November 2025 9.300.95 1.93
14 Fri November 2025 9.501.05 2.18
13 Thu November 2025 8.601.65 2.37
12 Wed November 2025 10.101.20 2.42
11 Tue November 2025 9.751.40 2.23

Itc ITC Option strike: 397.50

Date CE PE PCR
17 Mon November 2025 11.500.70 5.19
14 Fri November 2025 11.500.75 7.18
13 Thu November 2025 10.601.20 7.96
12 Wed November 2025 12.200.80 7.94
11 Tue November 2025 12.151.00 6.85

Itc ITC Option strike: 395.00

Date CE PE PCR
17 Mon November 2025 13.800.45 14.64
14 Fri November 2025 13.850.50 19.56
13 Thu November 2025 12.750.85 19.08
12 Wed November 2025 14.450.55 28.04
11 Tue November 2025 13.000.70 57.82

Itc ITC Option strike: 392.50

Date CE PE PCR
17 Mon November 2025 16.100.40 5.64
14 Fri November 2025 16.450.35 6.53
13 Thu November 2025 15.050.55 13.58
12 Wed November 2025 16.350.40 19.24
11 Tue November 2025 29.250.45 158.5

Itc ITC Option strike: 390.00

Date CE PE PCR
17 Mon November 2025 18.500.25 25.64
14 Fri November 2025 18.800.25 24.37
13 Thu November 2025 17.350.45 32.51
12 Wed November 2025 19.100.30 32.38
11 Tue November 2025 18.800.35 27.68

Itc ITC Option strike: 387.50

Date CE PE PCR
17 Mon November 2025 18.400.15 187
14 Fri November 2025 18.400.20 190

Itc ITC Option strike: 380.00

Date CE PE PCR
17 Mon November 2025 28.300.10 1.7
14 Fri November 2025 27.200.10 2.28
13 Thu November 2025 27.200.15 2.77
12 Wed November 2025 28.450.10 2.87
11 Tue November 2025 29.000.15 2.93

Itc ITC Option strike: 350.00

Date CE PE PCR
17 Mon November 2025 65.000.05 32.5
14 Fri November 2025 65.000.05 32.5
13 Thu November 2025 65.000.05 32.5
12 Wed November 2025 65.000.05 32.5
11 Tue November 2025 65.000.05 32.5
Back to top Use Dark Theme