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 400.13 and 402.23

Daily Target 1	398.63
Daily Target 2	399.52
Daily Target 3	400.73333333333
Daily Target 4	401.62
Daily Target 5	402.83

Daily price and volume Itc

Date	Closing	Open	Range	Volume
Thu 18 December 2025	400.40 (0.15%)	400.00	399.85 - 401.95	0.8061 times
Wed 17 December 2025	399.80 (-0.47%)	401.00	399.10 - 403.10	0.9019 times
Tue 16 December 2025	401.70 (-0.15%)	401.40	401.05 - 405.75	1.377 times
Mon 15 December 2025	402.30 (0.55%)	400.10	399.50 - 403.35	0.865 times
Sat 13 December 2025	400.10 (0%)	402.90	399.85 - 404.00	1.3837 times
Fri 12 December 2025	400.10 (-0.69%)	402.90	399.85 - 404.00	1.3837 times
Thu 11 December 2025	402.90 (-0.06%)	403.15	401.10 - 404.00	0.7785 times
Wed 10 December 2025	403.15 (0.52%)	401.10	401.00 - 404.40	0.7772 times
Tue 09 December 2025	401.05 (-0.31%)	402.00	400.00 - 404.50	1.0513 times
Mon 08 December 2025	402.30 (-0.65%)	404.95	400.55 - 405.25	0.6755 times
Fri 05 December 2025	404.95 (0.47%)	403.05	402.00 - 405.35	0.4929 times

Daily chart Itc

Weekly price and charts Itc

Strong weekly Stock price targets for Itc ITC are 399.75 and 406.4

Weekly Target 1	395.1
Weekly Target 2	397.75
Weekly Target 3	401.75
Weekly Target 4	404.4
Weekly Target 5	408.4

Weekly price and volumes for Itc

Date	Closing	Open	Range	Volume
Thu 18 December 2025	400.40 (0.07%)	400.10	399.10 - 405.75	0.6379 times
Sat 13 December 2025	400.10 (-1.2%)	404.95	399.85 - 405.25	0.977 times
Fri 05 December 2025	404.95 (0.17%)	402.80	398.20 - 405.50	0.8066 times
Fri 28 November 2025	404.25 (-0.88%)	408.40	400.10 - 408.80	0.8329 times
Fri 21 November 2025	407.85 (-0.07%)	409.75	402.80 - 412.00	0.6466 times
Fri 14 November 2025	408.15 (1.01%)	404.05	400.10 - 408.75	1.7521 times
Fri 07 November 2025	404.05 (-3.88%)	419.95	403.10 - 421.65	0.6525 times
Fri 31 October 2025	420.35 (0.85%)	417.00	415.90 - 426.40	1.2927 times
Fri 24 October 2025	416.80 (1.13%)	412.55	411.30 - 420.45	0.963 times
Fri 17 October 2025	412.15 (2.32%)	400.00	396.20 - 413.85	1.4386 times
Fri 10 October 2025	402.80 (-0.37%)	403.00	398.00 - 403.90	1.1785 times

weekly chart Itc

Monthly price and charts Itc

Strong monthly Stock price targets for Itc ITC are 395.53 and 403.08

Monthly Target 1	393.9
Monthly Target 2	397.15
Monthly Target 3	401.45
Monthly Target 4	404.7
Monthly Target 5	409

Monthly price and volumes Itc

Date	Closing	Open	Range	Volume
Thu 18 December 2025	400.40 (-0.95%)	402.80	398.20 - 405.75	0.441 times
Fri 28 November 2025	404.25 (-3.83%)	419.95	400.10 - 421.65	0.7074 times
Fri 31 October 2025	420.35 (4.68%)	402.35	396.20 - 426.40	1.0011 times
Tue 30 September 2025	401.55 (-2%)	409.75	398.00 - 427.00	0.9674 times
Fri 29 August 2025	409.75 (-0.53%)	412.40	396.25 - 422.50	0.8857 times
Thu 31 July 2025	411.95 (-1.08%)	417.00	405.55 - 425.90	0.7105 times
Mon 30 June 2025	416.45 (-0.38%)	418.30	411.75 - 428.55	0.9258 times
Fri 30 May 2025	418.05 (-1.82%)	424.10	413.00 - 444.20	2.4132 times
Wed 30 April 2025	425.80 (3.92%)	409.80	390.15 - 437.45	1.0746 times
Fri 28 March 2025	409.75 (3.73%)	395.95	391.20 - 416.25	0.8732 times
Fri 28 February 2025	395.00 (-11.73%)	462.00	392.20 - 465.20	0.9252 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	400.86
12 day DMA	401.82
20 day DMA	402.14
35 day DMA	404.59
50 day DMA	406.28
100 day DMA	407.37
150 day DMA	411.67
200 day DMA	413.01

EMA (exponential moving average) of Itc ITC

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	400.81	401.02	401.63
12 day EMA	401.59	401.81	402.18
20 day EMA	402.43	402.64	402.94
35 day EMA	403.84	404.04	404.29
50 day EMA	405.39	405.59	405.83

SMA (simple moving average) of Itc ITC

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	400.86	400.8	401.42
12 day SMA	401.82	401.83	401.92
20 day SMA	402.14	402.51	402.79
35 day SMA	404.59	405.11	405.73
50 day SMA	406.28	406.27	406.27
100 day SMA	407.37	407.46	407.56
150 day SMA	411.67	411.9	412.12
200 day SMA	413.01	413.02	413.04

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
18 Thu	401.25	401.25	400.75 to 402.70	0.96 times
17 Wed	401.05	403.25	400.60 to 404.65	0.99 times
16 Tue	403.20	403.80	402.50 to 407.15	1.01 times
15 Mon	403.90	401.40	400.50 to 404.65	1.02 times
12 Fri	401.95	405.80	401.15 to 405.80	1.02 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
18 Thu	403.75	403.55	403.40 to 405.20	1.54 times
17 Wed	403.55	406.40	403.05 to 406.80	1.11 times
16 Tue	405.55	405.00	405.00 to 409.50	0.9 times
15 Mon	406.35	403.90	403.05 to 407.00	0.76 times
12 Fri	404.40	407.15	403.70 to 407.15	0.7 times

Futures expiry: 24 Tue February 2026

Date	Closing	Open	Range	Volume
18 Thu	401.15	401.50	401.00 to 402.70	1.16 times
17 Wed	400.95	403.90	400.60 to 403.95	1.08 times
16 Tue	403.10	403.65	402.80 to 406.50	0.97 times
15 Mon	403.75	402.00	401.00 to 404.20	0.91 times
12 Fri	402.20	404.35	401.50 to 404.55	0.89 times

Option chain for Itc ITC 30 Tue December 2025 expiry

Itc ITC Option strike: 480.00

Date	CE	PE	PCR
18 Thu December 2025	0.10	76.45	0.03
17 Wed December 2025	0.10	76.45	0.03
16 Tue December 2025	0.10	76.45	0.03
15 Mon December 2025	0.10	76.45	0.03
12 Fri December 2025	0.05	80.00	0.03

Itc ITC Option strike: 470.00

Date	CE	PE	PCR
18 Thu December 2025	0.05	69.00	0.95
17 Wed December 2025	0.05	69.00	0.95
16 Tue December 2025	0.05	63.40	0.92
15 Mon December 2025	0.05	63.40	0.92
12 Fri December 2025	0.10	63.40	0.93

Itc ITC Option strike: 460.00

Date	CE	PE	PCR
18 Thu December 2025	0.10	56.00	0.08
17 Wed December 2025	0.10	56.00	0.08
16 Tue December 2025	0.10	53.90	0.14
15 Mon December 2025	0.10	53.90	0.13
12 Fri December 2025	0.10	53.90	0.13

Itc ITC Option strike: 455.00

Date	CE	PE	PCR
18 Thu December 2025	0.15	47.00	0.31
17 Wed December 2025	0.15	47.00	0.31
16 Tue December 2025	0.15	47.00	0.31
15 Mon December 2025	0.15	47.00	0.31
12 Fri December 2025	0.15	47.00	0.31

Itc ITC Option strike: 450.00

Date	CE	PE	PCR
18 Thu December 2025	0.10	48.05	0.13
17 Wed December 2025	0.15	45.00	0.13
16 Tue December 2025	0.15	45.00	0.13
15 Mon December 2025	0.15	45.00	0.13
12 Fri December 2025	0.15	45.00	0.13

Itc ITC Option strike: 445.00

Date	CE	PE	PCR
18 Thu December 2025	0.10	36.50	0.02
17 Wed December 2025	0.10	36.50	0.02
16 Tue December 2025	0.15	36.50	0.02
15 Mon December 2025	0.15	36.50	0.02
12 Fri December 2025	0.15	36.50	0.02

Itc ITC Option strike: 440.00

Date	CE	PE	PCR
18 Thu December 2025	0.10	38.60	0.12
17 Wed December 2025	0.15	35.20	0.12
16 Tue December 2025	0.10	35.20	0.12
15 Mon December 2025	0.15	37.00	0.12
12 Fri December 2025	0.15	37.00	0.12

Itc ITC Option strike: 435.00

Date	CE	PE	PCR
18 Thu December 2025	0.10	29.75	0.05
17 Wed December 2025	0.10	29.75	0.05
16 Tue December 2025	0.15	29.75	0.05
15 Mon December 2025	0.20	29.75	0.05
12 Fri December 2025	0.20	29.75	0.05

Itc ITC Option strike: 432.50

Date	CE	PE	PCR
18 Thu December 2025	0.10	25.75	0.03
17 Wed December 2025	0.20	25.75	0.03
16 Tue December 2025	0.20	25.75	0.03
15 Mon December 2025	0.20	25.75	0.03
12 Fri December 2025	0.20	25.75	0.03

Itc ITC Option strike: 430.00

Date	CE	PE	PCR
18 Thu December 2025	0.20	28.50	0.16
17 Wed December 2025	0.20	28.50	0.16
16 Tue December 2025	0.25	26.95	0.16
15 Mon December 2025	0.25	26.40	0.15
12 Fri December 2025	0.20	28.15	0.16

Itc ITC Option strike: 427.50

Date	CE	PE	PCR
18 Thu December 2025	0.15	21.60	0.03
17 Wed December 2025	0.15	21.60	0.03
16 Tue December 2025	0.30	21.60	0.03
15 Mon December 2025	0.25	21.60	0.03
12 Fri December 2025	0.30	21.60	0.03

Itc ITC Option strike: 425.00

Date	CE	PE	PCR
18 Thu December 2025	0.20	24.00	0.17
17 Wed December 2025	0.20	24.00	0.16
16 Tue December 2025	0.30	21.60	0.15
15 Mon December 2025	0.35	23.10	0.15
12 Fri December 2025	0.35	23.10	0.13

Itc ITC Option strike: 422.50

Date	CE	PE	PCR
18 Thu December 2025	0.30	16.35	0.15
17 Wed December 2025	0.30	16.35	0.14
16 Tue December 2025	0.40	16.35	0.15
15 Mon December 2025	0.40	18.70	0.14
12 Fri December 2025	0.45	18.70	0.15

Itc ITC Option strike: 420.00

Date	CE	PE	PCR
18 Thu December 2025	0.30	19.10	0.35
17 Wed December 2025	0.35	19.10	0.35
16 Tue December 2025	0.45	17.00	0.31
15 Mon December 2025	0.50	16.45	0.31
12 Fri December 2025	0.45	18.25	0.31

Itc ITC Option strike: 417.50

Date	CE	PE	PCR
18 Thu December 2025	0.40	16.35	0.13
17 Wed December 2025	0.45	14.55	0.13
16 Tue December 2025	0.55	14.55	0.09
15 Mon December 2025	0.60	13.80	0.06
12 Fri December 2025	0.65	13.80	0.05

Itc ITC Option strike: 415.00

Date	CE	PE	PCR
18 Thu December 2025	0.50	14.05	0.19
17 Wed December 2025	0.55	13.80	0.19
16 Tue December 2025	0.75	12.30	0.21
15 Mon December 2025	0.80	11.50	0.22
12 Fri December 2025	0.80	13.70	0.23

Itc ITC Option strike: 412.50

Date	CE	PE	PCR
18 Thu December 2025	0.65	11.70	0.31
17 Wed December 2025	0.70	11.95	0.32
16 Tue December 2025	1.05	9.60	0.35
15 Mon December 2025	1.10	9.45	0.34
12 Fri December 2025	1.10	11.45	0.37

Itc ITC Option strike: 410.00

Date	CE	PE	PCR
18 Thu December 2025	0.85	9.65	0.27
17 Wed December 2025	1.00	9.75	0.27
16 Tue December 2025	1.45	8.10	0.27
15 Mon December 2025	1.55	7.65	0.27
12 Fri December 2025	1.50	9.45	0.28

Itc ITC Option strike: 407.50

Date	CE	PE	PCR
18 Thu December 2025	1.25	7.45	0.78
17 Wed December 2025	1.40	7.70	0.78
16 Tue December 2025	2.10	6.15	0.7
15 Mon December 2025	2.25	5.85	0.8
12 Fri December 2025	2.10	7.40	0.79

Itc ITC Option strike: 405.00

Date	CE	PE	PCR
18 Thu December 2025	1.85	5.40	0.32
17 Wed December 2025	2.05	5.85	0.32
16 Tue December 2025	2.95	4.60	0.38
15 Mon December 2025	3.20	4.35	0.36
12 Fri December 2025	2.90	5.80	0.34

Itc ITC Option strike: 402.50

Date	CE	PE	PCR
18 Thu December 2025	2.75	3.80	0.75
17 Wed December 2025	3.00	4.30	0.77
16 Tue December 2025	4.15	3.25	1.17
15 Mon December 2025	4.45	3.20	1.24
12 Fri December 2025	3.95	4.40	0.93

Itc ITC Option strike: 400.00

Date	CE	PE	PCR
18 Thu December 2025	4.00	2.60	0.94
17 Wed December 2025	4.25	3.10	0.95
16 Tue December 2025	5.65	2.25	1.1
15 Mon December 2025	6.05	2.25	1.41
12 Fri December 2025	5.40	3.30	1.19

Itc ITC Option strike: 397.50

Date	CE	PE	PCR
18 Thu December 2025	5.55	1.65	3.84
17 Wed December 2025	5.75	2.05	2.93
16 Tue December 2025	7.40	1.55	2.4
15 Mon December 2025	7.90	1.60	2.38
12 Fri December 2025	7.00	2.45	2.33

Itc ITC Option strike: 395.00

Date	CE	PE	PCR
18 Thu December 2025	7.45	1.10	4.51
17 Wed December 2025	7.60	1.45	3.55
16 Tue December 2025	9.45	1.05	4.9
15 Mon December 2025	10.00	1.15	4.9
12 Fri December 2025	8.85	1.80	4.44

Itc ITC Option strike: 392.50

Date	CE	PE	PCR
18 Thu December 2025	9.60	0.70	6.36
17 Wed December 2025	9.80	1.00	11.12
16 Tue December 2025	12.00	0.70	12.43
15 Mon December 2025	11.75	0.85	12.24
12 Fri December 2025	10.90	1.35	9.8

Itc ITC Option strike: 390.00

Date	CE	PE	PCR
18 Thu December 2025	11.95	0.45	8.22
17 Wed December 2025	11.90	0.70	11.48
16 Tue December 2025	13.85	0.50	11.68
15 Mon December 2025	14.40	0.70	19.48
12 Fri December 2025	13.10	1.10	17.4

Itc ITC Option strike: 387.50

Date	CE	PE	PCR
18 Thu December 2025	14.75	0.35	45

Itc ITC Option strike: 385.00

Date	CE	PE	PCR
18 Thu December 2025	17.60	0.25	23.55
17 Wed December 2025	16.50	0.40	28.35
16 Tue December 2025	20.00	0.30	33.33
15 Mon December 2025	20.00	0.40	51.06
12 Fri December 2025	20.00	0.60	53.94

Itc ITC Option strike: 380.00

Date	CE	PE	PCR
18 Thu December 2025	21.10	0.20	4
17 Wed December 2025	21.10	0.25	3.98
16 Tue December 2025	23.70	0.20	4.1
15 Mon December 2025	23.80	0.25	4.32
12 Fri December 2025	22.50	0.40	4.02

Itc ITC Option strike: 377.50

Date	CE	PE	PCR
18 Thu December 2025	33.90	0.15	168.14
17 Wed December 2025	33.90	0.15	168.14
16 Tue December 2025	33.90	0.15	168.14
15 Mon December 2025	33.90	0.15	168.29
12 Fri December 2025	33.90	0.25	168.29

Itc ITC Option strike: 375.00

Date	CE	PE	PCR
18 Thu December 2025	28.00	0.10	213
17 Wed December 2025	28.00	0.15	214
16 Tue December 2025	28.00	0.10	214.83
15 Mon December 2025	28.00	0.20	213.67
12 Fri December 2025	28.00	0.30	214

Itc ITC Option strike: 370.00

Date	CE	PE	PCR
18 Thu December 2025	34.50	0.10	85.75
17 Wed December 2025	34.50	0.10	87.25
16 Tue December 2025	34.50	0.10	87.75
15 Mon December 2025	34.50	0.15	89
12 Fri December 2025	34.50	0.25	90.5

Itc ITC Option strike: 360.00

Date	CE	PE	PCR
18 Thu December 2025	41.00	0.10	76
17 Wed December 2025	41.00	0.10	76

Feed