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 402.13 and 404.63

Daily Target 1	401.42
Daily Target 2	402.83
Daily Target 3	403.91666666667
Daily Target 4	405.33
Daily Target 5	406.42

Daily price and volume Itc

Date	Closing	Open	Range	Volume
Fri 28 November 2025	404.25 (-0.01%)	404.30	402.50 - 405.00	0.838 times
Thu 27 November 2025	404.30 (0.5%)	403.50	402.10 - 405.95	1.0566 times
Wed 26 November 2025	402.30 (0.37%)	401.00	400.95 - 403.95	1.3931 times
Tue 25 November 2025	400.80 (-0.68%)	403.55	400.10 - 404.50	0.9982 times
Mon 24 November 2025	403.55 (-1.05%)	408.40	402.85 - 408.80	1.3437 times
Fri 21 November 2025	407.85 (0.59%)	405.00	404.70 - 408.50	0.7071 times
Thu 20 November 2025	405.45 (0.47%)	403.55	403.25 - 407.00	0.8148 times
Wed 19 November 2025	403.55 (-0.57%)	404.85	402.80 - 405.55	0.9596 times
Tue 18 November 2025	405.85 (-0.31%)	408.25	404.55 - 409.80	0.9327 times
Mon 17 November 2025	407.10 (-0.26%)	409.75	406.00 - 412.00	0.9563 times
Fri 14 November 2025	408.15 (0.6%)	404.70	400.10 - 408.75	7.7935 times

Daily chart Itc

Weekly price and charts Itc

Strong weekly Stock price targets for Itc ITC are 397.83 and 406.53

Weekly Target 1	395.68
Weekly Target 2	399.97
Weekly Target 3	404.38333333333
Weekly Target 4	408.67
Weekly Target 5	413.08

Weekly price and volumes for Itc

Date	Closing	Open	Range	Volume
Fri 28 November 2025	404.25 (-0.88%)	408.40	400.10 - 408.80	0.7427 times
Fri 21 November 2025	407.85 (-0.07%)	409.75	402.80 - 412.00	0.5765 times
Fri 14 November 2025	408.15 (1.01%)	404.05	400.10 - 408.75	1.5623 times
Fri 07 November 2025	404.05 (-3.88%)	419.95	403.10 - 421.65	0.5818 times
Fri 31 October 2025	420.35 (0.85%)	417.00	415.90 - 426.40	1.1527 times
Fri 24 October 2025	416.80 (1.13%)	412.55	411.30 - 420.45	0.8587 times
Fri 17 October 2025	412.15 (2.32%)	400.00	396.20 - 413.85	1.2828 times
Fri 10 October 2025	402.80 (-0.37%)	403.00	398.00 - 403.90	1.0508 times
Fri 03 October 2025	404.30 (-0.2%)	406.90	399.75 - 408.00	1.0248 times
Fri 26 September 2025	405.10 (-1.35%)	410.65	398.00 - 411.00	1.167 times
Fri 19 September 2025	410.65 (-0.75%)	413.05	408.05 - 414.60	1.0152 times

weekly chart Itc

Monthly price and charts Itc

Strong monthly Stock price targets for Itc ITC are 391.4 and 412.95

Monthly Target 1	387.12
Monthly Target 2	395.68
Monthly Target 3	408.66666666667
Monthly Target 4	417.23
Monthly Target 5	430.22

Monthly price and volumes Itc

Date	Closing	Open	Range	Volume
Fri 28 November 2025	404.25 (-3.83%)	419.95	400.10 - 421.65	0.6747 times
Fri 31 October 2025	420.35 (4.68%)	402.35	396.20 - 426.40	0.9548 times
Tue 30 September 2025	401.55 (-2%)	409.75	398.00 - 427.00	0.9227 times
Fri 29 August 2025	409.75 (-0.53%)	412.40	396.25 - 422.50	0.8448 times
Thu 31 July 2025	411.95 (-1.08%)	417.00	405.55 - 425.90	0.6777 times
Mon 30 June 2025	416.45 (-0.38%)	418.30	411.75 - 428.55	0.8831 times
Fri 30 May 2025	418.05 (-1.82%)	424.10	413.00 - 444.20	2.3018 times
Wed 30 April 2025	425.80 (3.92%)	409.80	390.15 - 437.45	1.025 times
Fri 28 March 2025	409.75 (3.73%)	395.95	391.20 - 416.25	0.8329 times
Fri 28 February 2025	395.00 (-11.73%)	462.00	392.20 - 465.20	0.8825 times
Fri 31 January 2025	447.50 (-7.47%)	486.00	430.10 - 491.00	1.151 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	403.04
12 day DMA	404.9
20 day DMA	406.65
35 day DMA	408.19
50 day DMA	407.07
100 day DMA	409.79
150 day DMA	414.53
200 day DMA	413.77

EMA (exponential moving average) of Itc ITC

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	403.86	403.67	403.35
12 day EMA	404.97	405.1	405.25
20 day EMA	406.15	406.35	406.57
35 day EMA	406.55	406.69	406.83
50 day EMA	407.21	407.33	407.45

SMA (simple moving average) of Itc ITC

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	403.04	403.76	403.99
12 day SMA	404.9	405.13	405.35
20 day SMA	406.65	407.38	408.24
35 day SMA	408.19	408.06	407.93
50 day SMA	407.07	407.24	407.41
100 day SMA	409.79	409.87	409.96
150 day SMA	414.53	414.7	414.88
200 day SMA	413.77	413.99	414.24

Futures expiry: 30 Tue December 2025

Date	Closing	Open	Range	Volume
28 Fri	406.30	407.80	405.30 to 407.80	1.03 times
27 Thu	406.60	405.25	404.70 to 407.35	1.03 times
26 Wed	405.25	404.00	403.80 to 406.45	1.03 times
25 Tue	403.55	406.75	403.10 to 407.40	1.03 times
24 Mon	406.65	412.00	406.00 to 412.00	0.88 times

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
28 Fri	408.95	409.05	407.85 to 409.70	1.23 times
27 Thu	409.00	407.80	407.45 to 409.70	1.11 times
26 Wed	407.60	407.70	407.30 to 408.70	1.01 times
25 Tue	406.25	409.05	405.80 to 409.75	0.9 times
24 Mon	409.05	413.10	408.65 to 413.30	0.75 times

Futures expiry: 24 Tue February 2026

Date	Closing	Open	Range	Volume
28 Fri	406.75	407.60	405.70 to 408.00	1.37 times
27 Thu	407.45	407.65	406.00 to 408.45	1.06 times
26 Wed	406.30	405.00	405.00 to 407.05	0.58 times

Option chain for Itc ITC 30 Tue December 2025 expiry

Itc ITC Option strike: 480.00

Date	CE	PE	PCR
28 Fri November 2025	0.10	72.00	0.07
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
28 Fri November 2025	0.05	64.65	1.84
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

Itc ITC Option strike: 460.00

Date	CE	PE	PCR
28 Fri November 2025	0.15	53.90	0.11
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

Itc ITC Option strike: 455.00

Date	CE	PE	PCR
28 Fri November 2025	0.10	47.00	0.8
27 Thu November 2025	0.15	47.00	1

Itc ITC Option strike: 450.00

Date	CE	PE	PCR
28 Fri November 2025	0.20	43.60	0.13
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

Itc ITC Option strike: 445.00

Date	CE	PE	PCR
28 Fri November 2025	0.25	36.50	0.02
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

Itc ITC Option strike: 440.00

Date	CE	PE	PCR
28 Fri November 2025	0.30	33.70	0.11
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

Itc ITC Option strike: 435.00

Date	CE	PE	PCR
28 Fri November 2025	0.40	29.90	0.06
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

Itc ITC Option strike: 432.50

Date	CE	PE	PCR
28 Fri November 2025	0.45	25.75	0.05
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

Itc ITC Option strike: 430.00

Date	CE	PE	PCR
28 Fri November 2025	0.60	24.00	0.24
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

Itc ITC Option strike: 427.50

Date	CE	PE	PCR
28 Fri November 2025	0.75	21.30	0.01
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

Itc ITC Option strike: 425.00

Date	CE	PE	PCR
28 Fri November 2025	0.90	19.30	0.16
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

Itc ITC Option strike: 422.50

Date	CE	PE	PCR
28 Fri November 2025	1.15	17.50	0.13
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

Itc ITC Option strike: 420.00

Date	CE	PE	PCR
28 Fri November 2025	1.45	14.90	0.45
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

Itc ITC Option strike: 417.50

Date	CE	PE	PCR
28 Fri November 2025	1.90	13.20	0.18
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

Itc ITC Option strike: 415.00

Date	CE	PE	PCR
28 Fri November 2025	2.45	10.95	0.24
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

Itc ITC Option strike: 412.50

Date	CE	PE	PCR
28 Fri November 2025	3.20	9.15	0.32
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

Itc ITC Option strike: 410.00

Date	CE	PE	PCR
28 Fri November 2025	4.05	7.60	0.4
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

Itc ITC Option strike: 407.50

Date	CE	PE	PCR
28 Fri November 2025	5.15	6.20	0.99
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

Itc ITC Option strike: 405.00

Date	CE	PE	PCR
28 Fri November 2025	6.35	5.00	0.75
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

Itc ITC Option strike: 402.50

Date	CE	PE	PCR
28 Fri November 2025	7.90	3.90	1.67
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

Itc ITC Option strike: 400.00

Date	CE	PE	PCR
28 Fri November 2025	9.45	3.05	1.33
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

Itc ITC Option strike: 397.50

Date	CE	PE	PCR
28 Fri November 2025	11.25	2.40	3.6
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

Itc ITC Option strike: 395.00

Date	CE	PE	PCR
28 Fri November 2025	13.10	1.85	18.18
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
28 Fri November 2025	14.65	1.40	4.46
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

Itc ITC Option strike: 390.00

Date	CE	PE	PCR
28 Fri November 2025	17.45	1.10	5.28
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

Itc ITC Option strike: 385.00

Date	CE	PE	PCR
28 Fri November 2025	25.55	0.65	215
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

Itc ITC Option strike: 380.00

Date	CE	PE	PCR
28 Fri November 2025	26.60	0.35	3.55
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

Itc ITC Option strike: 377.50

Date	CE	PE	PCR
28 Fri November 2025	33.90	0.20	171.43
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

Itc ITC Option strike: 375.00

Date	CE	PE	PCR
28 Fri November 2025	30.95	0.20	222.4
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

Feed