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 397.45 and 401.45
| Daily Target 1 | 396.67 |
| Daily Target 2 | 398.23 |
| Daily Target 3 | 400.66666666667 |
| Daily Target 4 | 402.23 |
| Daily Target 5 | 404.67 |
Daily price and volume Itc
| Date | Closing | Open | Range | Volume | Wed 17 December 2025 | 399.80 (-0.47%) | 401.00 | 399.10 - 403.10 | 0.9311 times | Tue 16 December 2025 | 401.70 (-0.15%) | 401.40 | 401.05 - 405.75 | 1.4215 times | Mon 15 December 2025 | 402.30 (0.55%) | 400.10 | 399.50 - 403.35 | 0.893 times | Sat 13 December 2025 | 400.10 (0%) | 402.90 | 399.85 - 404.00 | 1.4285 times | Fri 12 December 2025 | 400.10 (-0.69%) | 402.90 | 399.85 - 404.00 | 1.4285 times | Thu 11 December 2025 | 402.90 (-0.06%) | 403.15 | 401.10 - 404.00 | 0.8036 times | Wed 10 December 2025 | 403.15 (0.52%) | 401.10 | 401.00 - 404.40 | 0.8024 times | Tue 09 December 2025 | 401.05 (-0.31%) | 402.00 | 400.00 - 404.50 | 1.0853 times | Mon 08 December 2025 | 402.30 (-0.65%) | 404.95 | 400.55 - 405.25 | 0.6973 times | Fri 05 December 2025 | 404.95 (0.47%) | 403.05 | 402.00 - 405.35 | 0.5088 times | Thu 04 December 2025 | 403.05 (0.64%) | 400.10 | 399.05 - 403.55 | 0.9277 times |
Weekly price and charts Itc
Strong weekly Stock price targets for Itc ITC are 396.13 and 402.78
| Weekly Target 1 | 394.9 |
| Weekly Target 2 | 397.35 |
| Weekly Target 3 | 401.55 |
| Weekly Target 4 | 404 |
| Weekly Target 5 | 408.2 |
Weekly price and volumes for Itc
| Date | Closing | Open | Range | Volume | Wed 17 December 2025 | 399.80 (-0.07%) | 400.10 | 399.10 - 405.75 | 0.5144 times | Sat 13 December 2025 | 400.10 (-1.2%) | 404.95 | 399.85 - 405.25 | 0.9899 times | Fri 05 December 2025 | 404.95 (0.17%) | 402.80 | 398.20 - 405.50 | 0.8173 times | Fri 28 November 2025 | 404.25 (-0.88%) | 408.40 | 400.10 - 408.80 | 0.8439 times | Fri 21 November 2025 | 407.85 (-0.07%) | 409.75 | 402.80 - 412.00 | 0.6551 times | Fri 14 November 2025 | 408.15 (1.01%) | 404.05 | 400.10 - 408.75 | 1.7752 times | Fri 07 November 2025 | 404.05 (-3.88%) | 419.95 | 403.10 - 421.65 | 0.6611 times | Fri 31 October 2025 | 420.35 (0.85%) | 417.00 | 415.90 - 426.40 | 1.3098 times | Fri 24 October 2025 | 416.80 (1.13%) | 412.55 | 411.30 - 420.45 | 0.9757 times | Fri 17 October 2025 | 412.15 (2.32%) | 400.00 | 396.20 - 413.85 | 1.4576 times | Fri 10 October 2025 | 402.80 (-0.37%) | 403.00 | 398.00 - 403.90 | 1.194 times |
Monthly price and charts Itc
Strong monthly Stock price targets for Itc ITC are 395.23 and 402.78
| Monthly Target 1 | 393.7 |
| Monthly Target 2 | 396.75 |
| Monthly Target 3 | 401.25 |
| Monthly Target 4 | 404.3 |
| Monthly Target 5 | 408.8 |
Monthly price and volumes Itc
| Date | Closing | Open | Range | Volume | Wed 17 December 2025 | 399.80 (-1.1%) | 402.80 | 398.20 - 405.75 | 0.4183 times | Fri 28 November 2025 | 404.25 (-3.83%) | 419.95 | 400.10 - 421.65 | 0.7091 times | Fri 31 October 2025 | 420.35 (4.68%) | 402.35 | 396.20 - 426.40 | 1.0034 times | Tue 30 September 2025 | 401.55 (-2%) | 409.75 | 398.00 - 427.00 | 0.9697 times | Fri 29 August 2025 | 409.75 (-0.53%) | 412.40 | 396.25 - 422.50 | 0.8878 times | Thu 31 July 2025 | 411.95 (-1.08%) | 417.00 | 405.55 - 425.90 | 0.7122 times | Mon 30 June 2025 | 416.45 (-0.38%) | 418.30 | 411.75 - 428.55 | 0.928 times | Fri 30 May 2025 | 418.05 (-1.82%) | 424.10 | 413.00 - 444.20 | 2.4189 times | Wed 30 April 2025 | 425.80 (3.92%) | 409.80 | 390.15 - 437.45 | 1.0772 times | Fri 28 March 2025 | 409.75 (3.73%) | 395.95 | 391.20 - 416.25 | 0.8753 times | Fri 28 February 2025 | 395.00 (-11.73%) | 462.00 | 392.20 - 465.20 | 0.9274 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 | 400.8 |
| 12 day DMA | 401.83 |
| 20 day DMA | 402.51 |
| 35 day DMA | 405.11 |
| 50 day DMA | 406.27 |
| 100 day DMA | 407.46 |
| 150 day DMA | 411.9 |
| 200 day DMA | 413.02 |
EMA (exponential moving average) of Itc ITC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 401.02 | 401.63 | 401.6 |
| 12 day EMA | 401.81 | 402.18 | 402.27 |
| 20 day EMA | 402.66 | 402.96 | 403.09 |
| 35 day EMA | 403.97 | 404.22 | 404.37 |
| 50 day EMA | 405.41 | 405.64 | 405.8 |
SMA (simple moving average) of Itc ITC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 400.8 | 401.42 | 401.71 |
| 12 day SMA | 401.83 | 401.92 | 402.13 |
| 20 day SMA | 402.51 | 402.79 | 402.88 |
| 35 day SMA | 405.11 | 405.73 | 406.2 |
| 50 day SMA | 406.27 | 406.27 | 406.25 |
| 100 day SMA | 407.46 | 407.56 | 407.69 |
| 150 day SMA | 411.9 | 412.12 | 412.3 |
| 200 day SMA | 413.02 | 413.04 | 413.05 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 17 Wed | 401.05 | 403.25 | 400.60 to 404.65 | 0.98 times |
| 16 Tue | 403.20 | 403.80 | 402.50 to 407.15 | 0.99 times |
| 15 Mon | 403.90 | 401.40 | 400.50 to 404.65 | 1 times |
| 12 Fri | 401.95 | 405.80 | 401.15 to 405.80 | 1.01 times |
| 11 Thu | 404.30 | 404.85 | 402.00 to 404.90 | 1.01 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 17 Wed | 403.55 | 406.40 | 403.05 to 406.80 | 1.35 times |
| 16 Tue | 405.55 | 405.00 | 405.00 to 409.50 | 1.1 times |
| 15 Mon | 406.35 | 403.90 | 403.05 to 407.00 | 0.93 times |
| 12 Fri | 404.40 | 407.15 | 403.70 to 407.15 | 0.85 times |
| 11 Thu | 406.90 | 406.30 | 404.60 to 407.25 | 0.77 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 17 Wed | 400.95 | 403.90 | 400.60 to 403.95 | 1.17 times |
| 16 Tue | 403.10 | 403.65 | 402.80 to 406.50 | 1.05 times |
| 15 Mon | 403.75 | 402.00 | 401.00 to 404.20 | 0.99 times |
| 12 Fri | 402.20 | 404.35 | 401.50 to 404.55 | 0.96 times |
| 11 Thu | 404.25 | 403.45 | 402.35 to 404.60 | 0.83 times |
Option chain for Itc ITC 30 Tue December 2025 expiry
Itc ITC Option strike: 480.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.10 | 72.00 | 0.03 |
Itc ITC Option strike: 470.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.10 | 63.40 | 0.93 |
Itc ITC Option strike: 460.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.10 | 53.90 | 0.12 |
Itc ITC Option strike: 455.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.15 | 47.00 | 0.31 |
Itc ITC Option strike: 450.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.20 | 45.00 | 0.13 |
Itc ITC Option strike: 445.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.15 | 36.50 | 0.02 |
Itc ITC Option strike: 440.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.15 | 37.00 | 0.12 |
Itc ITC Option strike: 435.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.25 | 29.75 | 0.05 |
Itc ITC Option strike: 432.50
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.25 | 25.75 | 0.03 |
Itc ITC Option strike: 430.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.30 | 25.75 | 0.17 |
Itc ITC Option strike: 427.50
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.35 | 21.60 | 0.03 |
Itc ITC Option strike: 425.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.35 | 20.95 | 0.12 |
Itc ITC Option strike: 422.50
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.50 | 18.70 | 0.15 |
Itc ITC Option strike: 420.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.65 | 16.05 | 0.29 |
Itc ITC Option strike: 417.50
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 0.75 | 13.80 | 0.04 |
Itc ITC Option strike: 415.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 1.05 | 11.25 | 0.24 |
Itc ITC Option strike: 412.50
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 1.50 | 9.50 | 0.44 |
Itc ITC Option strike: 410.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 2.05 | 7.50 | 0.28 |
Itc ITC Option strike: 407.50
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 2.90 | 6.05 | 0.85 |
Itc ITC Option strike: 405.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 3.95 | 4.60 | 0.43 |
Itc ITC Option strike: 402.50
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 5.30 | 3.45 | 1.59 |
Itc ITC Option strike: 400.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 6.95 | 2.55 | 1.62 |
Itc ITC Option strike: 397.50
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 8.75 | 1.90 | 2.41 |
Itc ITC Option strike: 395.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 10.70 | 1.40 | 5.51 |
Itc ITC Option strike: 392.50
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 13.85 | 1.05 | 8.92 |
Itc ITC Option strike: 390.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 15.05 | 0.80 | 19.05 |
Itc ITC Option strike: 385.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 20.00 | 0.50 | 55.39 |
Itc ITC Option strike: 380.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 24.50 | 0.25 | 4.27 |
Itc ITC Option strike: 377.50
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 33.90 | 0.25 | 168.29 |
Itc ITC Option strike: 375.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 30.95 | 0.20 | 256.8 |
Itc ITC Option strike: 370.00
| Date | CE | PE | PCR |
| 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 |
| 11 Thu December 2025 | 34.50 | 0.15 | 89 |
Itc ITC Option strike: 360.00
| Date | CE | PE | PCR |
| 17 Wed December 2025 | 41.00 | 0.10 | 76 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.