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 433.9 and 438

Daily Target 1430.57
Daily Target 2433.13
Daily Target 3434.66666666667
Daily Target 4437.23
Daily Target 5438.77

Daily price and volume Itc

Date Closing Open Range Volume
Fri 16 May 2025 435.70 (0.7%) 434.90 432.10 - 436.20 1.1915 times
Thu 15 May 2025 432.65 (0.83%) 429.10 426.00 - 435.40 1.7626 times
Wed 14 May 2025 429.10 (0.28%) 427.10 425.90 - 431.85 0.6943 times
Tue 13 May 2025 427.90 (-1.75%) 434.90 425.35 - 437.95 1.0879 times
Mon 12 May 2025 435.50 (2.82%) 429.50 428.15 - 436.20 0.5835 times
Fri 09 May 2025 423.55 (-1.64%) 425.95 423.00 - 429.15 0.5976 times
Thu 08 May 2025 430.60 (-0.13%) 429.00 423.55 - 431.50 1.4484 times
Wed 07 May 2025 431.15 (-1.01%) 433.40 429.70 - 435.00 0.7054 times
Tue 06 May 2025 435.55 (-0.32%) 437.50 433.00 - 439.65 1.0916 times
Mon 05 May 2025 436.95 (1.56%) 430.25 429.35 - 438.50 0.8372 times
Fri 02 May 2025 430.25 (1.05%) 424.10 424.10 - 431.50 0.9276 times

Daily chart Itc

Weekly price and charts Itc

Strong weekly Stock price targets for Itc ITC are 430.53 and 443.13

Weekly Target 1420.4
Weekly Target 2428.05
Weekly Target 3433
Weekly Target 4440.65
Weekly Target 5445.6

Weekly price and volumes for Itc

Date Closing Open Range Volume
Fri 16 May 2025 435.70 (2.87%) 429.50 425.35 - 437.95 1.0842 times
Fri 09 May 2025 423.55 (-1.56%) 430.25 423.00 - 439.65 0.9539 times
Fri 02 May 2025 430.25 (0.57%) 426.65 422.00 - 431.50 0.5963 times
Fri 25 April 2025 427.80 (0.13%) 428.05 421.50 - 437.45 1.895 times
Thu 17 April 2025 427.25 (1.35%) 429.20 418.00 - 429.20 0.6978 times
Fri 11 April 2025 421.55 (2.89%) 390.15 390.15 - 422.45 1.1265 times
Fri 04 April 2025 409.70 (-0.01%) 409.80 404.50 - 414.40 0.7239 times
Fri 28 March 2025 409.75 (1.04%) 407.00 405.60 - 415.60 1.1876 times
Fri 21 March 2025 405.55 (-1.58%) 413.00 401.70 - 416.25 1.0992 times
Thu 13 March 2025 412.05 (2.02%) 401.05 400.40 - 414.40 0.6355 times
Fri 07 March 2025 403.90 (2.25%) 395.95 391.20 - 412.75 1.019 times

weekly chart Itc

Monthly price and charts Itc

Strong monthly Stock price targets for Itc ITC are 429.35 and 446

Monthly Target 1416.13
Monthly Target 2425.92
Monthly Target 3432.78333333333
Monthly Target 4442.57
Monthly Target 5449.43

Monthly price and volumes Itc

Date Closing Open Range Volume
Fri 16 May 2025 435.70 (2.33%) 424.10 423.00 - 439.65 0.5667 times
Wed 30 April 2025 425.80 (3.92%) 409.80 390.15 - 437.45 1.2341 times
Fri 28 March 2025 409.75 (3.73%) 395.95 391.20 - 416.25 1.0028 times
Fri 28 February 2025 395.00 (-11.73%) 462.00 392.20 - 465.20 1.0625 times
Fri 31 January 2025 447.50 (-7.47%) 486.00 430.10 - 491.00 1.3858 times
Tue 31 December 2024 483.65 (1.45%) 476.00 451.65 - 484.65 1.1459 times
Fri 29 November 2024 476.75 (-2.47%) 491.00 455.40 - 493.45 0.6823 times
Thu 31 October 2024 488.80 (-5.66%) 518.15 470.00 - 519.75 1.019 times
Mon 30 September 2024 518.15 (3.24%) 504.00 497.15 - 528.50 0.9613 times
Fri 30 August 2024 501.90 (1.32%) 495.95 479.55 - 509.30 0.9396 times
Wed 31 July 2024 495.35 (16.58%) 426.30 422.55 - 510.65 1.5626 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 432.17
12 day DMA 431.23
20 day DMA 430.1
35 day DMA 422.44
50 day DMA 417.05
100 day DMA 429.15
150 day DMA 445.81
200 day DMA 460.48

EMA (exponential moving average) of Itc ITC

EMA period EMA current EMA prev EMA prev2
5 day EMA432.37430.7429.73
12 day EMA430.67429.76429.24
20 day EMA428.28427.5426.96
35 day EMA423.19422.45421.85
50 day EMA417.35416.6415.95

SMA (simple moving average) of Itc ITC

SMA period SMA current SMA prev SMA prev2
5 day SMA432.17429.74429.33
12 day SMA431.23430.42430.1
20 day SMA430.1429.53428.92
35 day SMA422.44421.57420.75
50 day SMA417.05416.37415.81
100 day SMA429.15429.49429.86
150 day SMA445.81446.26446.8
200 day SMA460.48460.77461.07

Futures expiry: 29 Thu May 2025

Date Closing Open Range Volume
16 Fri 435.00 432.90 431.70 to 435.45 1.05 times
15 Thu 431.90 430.00 425.90 to 434.30 1.04 times
14 Wed 428.00 428.50 424.95 to 430.85 0.98 times
13 Tue 428.00 435.70 426.30 to 438.25 0.96 times
12 Mon 435.65 427.00 427.00 to 436.60 0.97 times

Futures expiry: 26 Thu June 2025

Date Closing Open Range Volume
16 Fri 433.40 431.10 430.30 to 433.80 1.06 times
15 Thu 430.45 426.70 424.50 to 432.55 1.04 times
14 Wed 426.55 426.00 423.50 to 429.45 1 times
13 Tue 426.80 434.40 425.10 to 437.00 0.97 times
12 Mon 434.50 423.95 423.95 to 435.25 0.93 times

Futures expiry: 31 Thu July 2025

Date Closing Open Range Volume
16 Fri 435.40 433.90 433.10 to 435.90 1.08 times
15 Thu 432.55 428.50 427.30 to 434.80 1.17 times
14 Wed 429.35 429.40 426.20 to 431.80 1.12 times
13 Tue 429.40 434.75 428.00 to 435.00 1 times
12 Mon 436.50 429.60 429.60 to 436.75 0.62 times

Option chain for Itc ITC 29 Thu May 2025 expiry

Itc ITC Option strike: 500.00

Date CE PE PCR
16 Fri May 2025 0.2064.20 0.01
15 Thu May 2025 0.1064.20 0.01
14 Wed May 2025 0.1564.20 0.01
13 Tue May 2025 0.2064.20 0.01
12 Mon May 2025 0.2064.20 0.02

Itc ITC Option strike: 490.00

Date CE PE PCR
16 Fri May 2025 0.2554.85 0.03
15 Thu May 2025 0.2054.30 0.03
14 Wed May 2025 0.2054.30 0.03
13 Tue May 2025 0.2554.30 0.03
12 Mon May 2025 0.2554.10 0.03

Itc ITC Option strike: 480.00

Date CE PE PCR
16 Fri May 2025 0.3044.70 0.1
15 Thu May 2025 0.2546.90 0.11
14 Wed May 2025 0.3052.55 0.1
13 Tue May 2025 0.3552.00 0.09
12 Mon May 2025 0.4045.00 0.11

Itc ITC Option strike: 470.00

Date CE PE PCR
16 Fri May 2025 0.5038.10 0.19
15 Thu May 2025 0.4538.10 0.18
14 Wed May 2025 0.5041.80 0.19
13 Tue May 2025 0.5042.45 0.19
12 Mon May 2025 0.7036.00 0.13

Itc ITC Option strike: 465.00

Date CE PE PCR
16 Fri May 2025 0.6530.60 0.04
15 Thu May 2025 0.5534.55 0.04
14 Wed May 2025 0.6039.20 0.05
13 Tue May 2025 0.7032.90 0.04
12 Mon May 2025 0.9532.90 0.04

Itc ITC Option strike: 460.00

Date CE PE PCR
16 Fri May 2025 1.0025.95 0.08
15 Thu May 2025 0.8528.05 0.08
14 Wed May 2025 0.8532.40 0.08
13 Tue May 2025 0.9532.25 0.11
12 Mon May 2025 1.3525.65 0.1

Itc ITC Option strike: 455.00

Date CE PE PCR
16 Fri May 2025 1.5021.45 0.1
15 Thu May 2025 1.2524.00 0.1
14 Wed May 2025 1.1528.00 0.1
13 Tue May 2025 1.4027.90 0.1
12 Mon May 2025 2.0521.35 0.12

Itc ITC Option strike: 450.00

Date CE PE PCR
16 Fri May 2025 2.3017.20 0.12
15 Thu May 2025 1.9519.55 0.12
14 Wed May 2025 1.6523.40 0.13
13 Tue May 2025 2.0023.80 0.13
12 Mon May 2025 3.0517.20 0.14

Itc ITC Option strike: 445.00

Date CE PE PCR
16 Fri May 2025 3.3013.30 0.13
15 Thu May 2025 2.7015.55 0.14
14 Wed May 2025 2.3021.80 0.17
13 Tue May 2025 2.8019.50 0.17
12 Mon May 2025 4.2513.60 0.15

Itc ITC Option strike: 440.00

Date CE PE PCR
16 Fri May 2025 4.809.85 0.29
15 Thu May 2025 4.0011.75 0.27
14 Wed May 2025 3.3515.15 0.27
13 Tue May 2025 3.9515.70 0.27
12 Mon May 2025 6.0010.40 0.26

Itc ITC Option strike: 435.00

Date CE PE PCR
16 Fri May 2025 6.957.00 0.57
15 Thu May 2025 5.808.60 0.56
14 Wed May 2025 4.7511.65 0.57
13 Tue May 2025 5.5512.45 0.67
12 Mon May 2025 8.357.70 0.7

Itc ITC Option strike: 430.00

Date CE PE PCR
16 Fri May 2025 9.754.85 0.86
15 Thu May 2025 8.256.15 0.81
14 Wed May 2025 6.858.70 0.68
13 Tue May 2025 7.709.65 0.78
12 Mon May 2025 11.305.75 0.85

Itc ITC Option strike: 425.00

Date CE PE PCR
16 Fri May 2025 13.203.30 1.11
15 Thu May 2025 11.404.20 1.13
14 Wed May 2025 9.456.30 1.12
13 Tue May 2025 10.357.25 1.2
12 Mon May 2025 14.754.15 1.22

Itc ITC Option strike: 420.00

Date CE PE PCR
16 Fri May 2025 17.152.20 2.08
15 Thu May 2025 15.002.90 1.76
14 Wed May 2025 12.654.45 1.49
13 Tue May 2025 13.505.40 1.47
12 Mon May 2025 18.653.05 2.03

Itc ITC Option strike: 415.00

Date CE PE PCR
16 Fri May 2025 21.401.50 3.6
15 Thu May 2025 18.801.95 3.29
14 Wed May 2025 16.353.15 3.37
13 Tue May 2025 17.053.95 3.57
12 Mon May 2025 22.702.25 4.38

Itc ITC Option strike: 410.00

Date CE PE PCR
16 Fri May 2025 25.951.05 7.49
15 Thu May 2025 22.951.35 7.51
14 Wed May 2025 20.252.20 7.06
13 Tue May 2025 21.052.90 6.4
12 Mon May 2025 27.251.65 8.5

Itc ITC Option strike: 405.00

Date CE PE PCR
16 Fri May 2025 30.550.75 4.28
15 Thu May 2025 27.650.95 4.89
14 Wed May 2025 24.651.55 4.2
13 Tue May 2025 25.102.10 4.93
12 Mon May 2025 31.801.20 3.03

Itc ITC Option strike: 400.00

Date CE PE PCR
16 Fri May 2025 35.350.60 5.1
15 Thu May 2025 32.450.70 5.01
14 Wed May 2025 29.151.05 5.1
13 Tue May 2025 29.551.50 4.93
12 Mon May 2025 36.250.90 4.31

Itc ITC Option strike: 395.00

Date CE PE PCR
16 Fri May 2025 36.850.40 2.24
15 Thu May 2025 36.850.45 2.33
14 Wed May 2025 33.800.75 2.01
13 Tue May 2025 41.001.05 1.5
12 Mon May 2025 41.000.65 1.41

Itc ITC Option strike: 390.00

Date CE PE PCR
16 Fri May 2025 38.850.30 5.22
15 Thu May 2025 38.850.35 5.01
14 Wed May 2025 36.750.55 5.21
13 Tue May 2025 36.750.75 5.26
12 Mon May 2025 36.750.45 5.36

Itc ITC Option strike: 380.00

Date CE PE PCR
16 Fri May 2025 52.600.20 23
15 Thu May 2025 52.600.15 24.55
14 Wed May 2025 52.600.30 25.82
13 Tue May 2025 52.600.45 25.73
12 Mon May 2025 52.600.30 27.73

Itc ITC Option strike: 350.00

Date CE PE PCR
16 Fri May 2025 84.200.10 26.7
15 Thu May 2025 84.200.10 26.3
14 Wed May 2025 84.200.10 26.5
13 Tue May 2025 84.200.15 26.2
12 Mon May 2025 84.200.10 24.7
Back to top Use Dark Theme