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 400.65 and 403.05
| Daily Target 1 | 398.92 |
| Daily Target 2 | 399.98 |
| Daily Target 3 | 401.31666666667 |
| Daily Target 4 | 402.38 |
| Daily Target 5 | 403.72 |
Daily price and volume Itc
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 401.05 (0.16%) | 400.25 | 400.25 - 402.65 | 1.1303 times | Thu 18 December 2025 | 400.40 (0.15%) | 400.00 | 399.85 - 401.95 | 0.7667 times | Wed 17 December 2025 | 399.80 (-0.47%) | 401.00 | 399.10 - 403.10 | 0.858 times | Tue 16 December 2025 | 401.70 (-0.15%) | 401.40 | 401.05 - 405.75 | 1.3099 times | Mon 15 December 2025 | 402.30 (0.55%) | 400.10 | 399.50 - 403.35 | 0.8228 times | Sat 13 December 2025 | 400.10 (0%) | 402.90 | 399.85 - 404.00 | 1.3162 times | Fri 12 December 2025 | 400.10 (-0.69%) | 402.90 | 399.85 - 404.00 | 1.3162 times | Thu 11 December 2025 | 402.90 (-0.06%) | 403.15 | 401.10 - 404.00 | 0.7405 times | Wed 10 December 2025 | 403.15 (0.52%) | 401.10 | 401.00 - 404.40 | 0.7393 times | Tue 09 December 2025 | 401.05 (-0.31%) | 402.00 | 400.00 - 404.50 | 1 times | Mon 08 December 2025 | 402.30 (-0.65%) | 404.95 | 400.55 - 405.25 | 0.6425 times |
Weekly price and charts Itc
Strong weekly Stock price targets for Itc ITC are 400.08 and 406.73
| Weekly Target 1 | 395.32 |
| Weekly Target 2 | 398.18 |
| Weekly Target 3 | 401.96666666667 |
| Weekly Target 4 | 404.83 |
| Weekly Target 5 | 408.62 |
Weekly price and volumes for Itc
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 401.05 (0.24%) | 400.10 | 399.10 - 405.75 | 0.8142 times | Sat 13 December 2025 | 400.10 (-1.2%) | 404.95 | 399.85 - 405.25 | 0.9586 times | Fri 05 December 2025 | 404.95 (0.17%) | 402.80 | 398.20 - 405.50 | 0.7914 times | Fri 28 November 2025 | 404.25 (-0.88%) | 408.40 | 400.10 - 408.80 | 0.8172 times | Fri 21 November 2025 | 407.85 (-0.07%) | 409.75 | 402.80 - 412.00 | 0.6344 times | Fri 14 November 2025 | 408.15 (1.01%) | 404.05 | 400.10 - 408.75 | 1.7191 times | Fri 07 November 2025 | 404.05 (-3.88%) | 419.95 | 403.10 - 421.65 | 0.6402 times | Fri 31 October 2025 | 420.35 (0.85%) | 417.00 | 415.90 - 426.40 | 1.2684 times | Fri 24 October 2025 | 416.80 (1.13%) | 412.55 | 411.30 - 420.45 | 0.9449 times | Fri 17 October 2025 | 412.15 (2.32%) | 400.00 | 396.20 - 413.85 | 1.4115 times | Fri 10 October 2025 | 402.80 (-0.37%) | 403.00 | 398.00 - 403.90 | 1.1563 times |
Monthly price and charts Itc
Strong monthly Stock price targets for Itc ITC are 395.85 and 403.4
| Monthly Target 1 | 394.12 |
| Monthly Target 2 | 397.58 |
| Monthly Target 3 | 401.66666666667 |
| Monthly Target 4 | 405.13 |
| Monthly Target 5 | 409.22 |
Monthly price and volumes Itc
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 401.05 (-0.79%) | 402.80 | 398.20 - 405.75 | 0.4743 times | Fri 28 November 2025 | 404.25 (-3.83%) | 419.95 | 400.10 - 421.65 | 0.7049 times | Fri 31 October 2025 | 420.35 (4.68%) | 402.35 | 396.20 - 426.40 | 0.9976 times | Tue 30 September 2025 | 401.55 (-2%) | 409.75 | 398.00 - 427.00 | 0.9641 times | Fri 29 August 2025 | 409.75 (-0.53%) | 412.40 | 396.25 - 422.50 | 0.8826 times | Thu 31 July 2025 | 411.95 (-1.08%) | 417.00 | 405.55 - 425.90 | 0.708 times | Mon 30 June 2025 | 416.45 (-0.38%) | 418.30 | 411.75 - 428.55 | 0.9226 times | Fri 30 May 2025 | 418.05 (-1.82%) | 424.10 | 413.00 - 444.20 | 2.4048 times | Wed 30 April 2025 | 425.80 (3.92%) | 409.80 | 390.15 - 437.45 | 1.0709 times | Fri 28 March 2025 | 409.75 (3.73%) | 395.95 | 391.20 - 416.25 | 0.8702 times | Fri 28 February 2025 | 395.00 (-11.73%) | 462.00 | 392.20 - 465.20 | 0.922 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 | 401.05 |
| 12 day DMA | 401.65 |
| 20 day DMA | 402.01 |
| 35 day DMA | 404.03 |
| 50 day DMA | 406.3 |
| 100 day DMA | 407.28 |
| 150 day DMA | 411.44 |
| 200 day DMA | 413.04 |
EMA (exponential moving average) of Itc ITC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 400.89 | 400.81 | 401.02 |
| 12 day EMA | 401.51 | 401.59 | 401.81 |
| 20 day EMA | 402.27 | 402.4 | 402.61 |
| 35 day EMA | 403.73 | 403.89 | 404.1 |
| 50 day EMA | 405.34 | 405.51 | 405.72 |
SMA (simple moving average) of Itc ITC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 401.05 | 400.86 | 400.8 |
| 12 day SMA | 401.65 | 401.82 | 401.83 |
| 20 day SMA | 402.01 | 402.14 | 402.51 |
| 35 day SMA | 404.03 | 404.59 | 405.11 |
| 50 day SMA | 406.3 | 406.28 | 406.27 |
| 100 day SMA | 407.28 | 407.37 | 407.46 |
| 150 day SMA | 411.44 | 411.67 | 411.9 |
| 200 day SMA | 413.04 | 413.01 | 413.02 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 19 Fri | 401.90 | 402.00 | 401.25 to 403.10 | 0.95 times |
| 18 Thu | 401.25 | 401.25 | 400.75 to 402.70 | 0.97 times |
| 17 Wed | 401.05 | 403.25 | 400.60 to 404.65 | 1.01 times |
| 16 Tue | 403.20 | 403.80 | 402.50 to 407.15 | 1.02 times |
| 15 Mon | 403.90 | 401.40 | 400.50 to 404.65 | 1.04 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 19 Fri | 404.50 | 404.05 | 403.85 to 405.75 | 1.47 times |
| 18 Thu | 403.75 | 403.55 | 403.40 to 405.20 | 1.26 times |
| 17 Wed | 403.55 | 406.40 | 403.05 to 406.80 | 0.91 times |
| 16 Tue | 405.55 | 405.00 | 405.00 to 409.50 | 0.74 times |
| 15 Mon | 406.35 | 403.90 | 403.05 to 407.00 | 0.62 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 19 Fri | 402.05 | 401.30 | 401.30 to 403.00 | 1.14 times |
| 18 Thu | 401.15 | 401.50 | 401.00 to 402.70 | 1.09 times |
| 17 Wed | 400.95 | 403.90 | 400.60 to 403.95 | 1.01 times |
| 16 Tue | 403.10 | 403.65 | 402.80 to 406.50 | 0.91 times |
| 15 Mon | 403.75 | 402.00 | 401.00 to 404.20 | 0.85 times |
Option chain for Itc ITC 30 Tue December 2025 expiry
Itc ITC Option strike: 480.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.10 | 76.45 | 0.03 |
| 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 |
Itc ITC Option strike: 470.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.05 | 69.00 | 1.02 |
| 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 |
Itc ITC Option strike: 460.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.10 | 56.00 | 0.08 |
| 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 |
Itc ITC Option strike: 455.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.15 | 47.00 | 0.31 |
| 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 |
Itc ITC Option strike: 450.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.10 | 48.05 | 0.14 |
| 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 |
Itc ITC Option strike: 445.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.10 | 36.50 | 0.02 |
| 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 |
Itc ITC Option strike: 440.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.10 | 38.10 | 0.12 |
| 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 |
Itc ITC Option strike: 435.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.10 | 29.75 | 0.06 |
| 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 |
Itc ITC Option strike: 432.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.10 | 25.75 | 0.03 |
| 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 |
Itc ITC Option strike: 430.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.15 | 28.50 | 0.18 |
| 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 |
Itc ITC Option strike: 427.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.20 | 21.60 | 0.03 |
| 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 |
Itc ITC Option strike: 425.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.20 | 24.00 | 0.2 |
| 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 |
Itc ITC Option strike: 422.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.25 | 19.90 | 0.13 |
| 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 |
Itc ITC Option strike: 420.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.25 | 18.10 | 0.38 |
| 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 |
Itc ITC Option strike: 417.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.30 | 16.35 | 0.15 |
| 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 |
Itc ITC Option strike: 415.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.40 | 12.85 | 0.2 |
| 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 |
Itc ITC Option strike: 412.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.50 | 10.85 | 0.33 |
| 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 |
Itc ITC Option strike: 410.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.65 | 8.70 | 0.27 |
| 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 |
Itc ITC Option strike: 407.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 1.05 | 6.60 | 0.78 |
| 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 |
Itc ITC Option strike: 405.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 1.60 | 4.65 | 0.32 |
| 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 |
Itc ITC Option strike: 402.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 2.55 | 3.05 | 0.8 |
| 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 |
Itc ITC Option strike: 400.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 3.95 | 1.95 | 0.92 |
| 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 |
Itc ITC Option strike: 397.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 5.60 | 1.20 | 4.18 |
| 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 |
Itc ITC Option strike: 395.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 7.75 | 0.75 | 4.75 |
| 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 |
Itc ITC Option strike: 392.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 9.90 | 0.45 | 5.78 |
| 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 |
Itc ITC Option strike: 390.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 12.35 | 0.35 | 8.29 |
| 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 |
Itc ITC Option strike: 387.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 14.85 | 0.25 | 35.27 |
| 18 Thu December 2025 | 14.75 | 0.35 | 45 |
Itc ITC Option strike: 385.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 17.60 | 0.25 | 28.5 |
| 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 |
Itc ITC Option strike: 380.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 22.90 | 0.20 | 4.02 |
| 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 |
Itc ITC Option strike: 377.50
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 33.90 | 0.10 | 168 |
| 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 |
Itc ITC Option strike: 375.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 28.00 | 0.05 | 215.83 |
| 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 |
Itc ITC Option strike: 370.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 34.50 | 0.10 | 84.75 |
| 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 |
Itc ITC Option strike: 360.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 41.00 | 0.10 | 76 |
| 18 Thu December 2025 | 41.00 | 0.10 | 76 |
| 17 Wed December 2025 | 41.00 | 0.10 | 76 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.