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 399.08 and 403.78
| Daily Target 1 | 398 |
| Daily Target 2 | 400.15 |
| Daily Target 3 | 402.7 |
| Daily Target 4 | 404.85 |
| Daily Target 5 | 407.4 |
Daily price and volume Itc
| Date | Closing | Open | Range | Volume | Mon 08 December 2025 | 402.30 (-0.65%) | 404.95 | 400.55 - 405.25 | 0.7039 times | Fri 05 December 2025 | 404.95 (0.47%) | 403.05 | 402.00 - 405.35 | 0.5136 times | Thu 04 December 2025 | 403.05 (0.64%) | 400.10 | 399.05 - 403.55 | 0.9364 times | Wed 03 December 2025 | 400.50 (-0.11%) | 401.70 | 398.85 - 402.20 | 1.2519 times | Tue 02 December 2025 | 400.95 (-0.82%) | 404.25 | 400.50 - 405.50 | 0.9406 times | Mon 01 December 2025 | 404.25 (0%) | 402.80 | 398.20 - 405.50 | 1.5622 times | Fri 28 November 2025 | 404.25 (-0.01%) | 404.30 | 402.50 - 405.00 | 0.7999 times | Thu 27 November 2025 | 404.30 (0.5%) | 403.50 | 402.10 - 405.95 | 1.0087 times | Wed 26 November 2025 | 402.30 (0.37%) | 401.00 | 400.95 - 403.95 | 1.3299 times | Tue 25 November 2025 | 400.80 (-0.68%) | 403.55 | 400.10 - 404.50 | 0.9529 times | Mon 24 November 2025 | 403.55 (-1.05%) | 408.40 | 402.85 - 408.80 | 1.2827 times |
Weekly price and charts Itc
Strong weekly Stock price targets for Itc ITC are 399.08 and 403.78
| Weekly Target 1 | 398 |
| Weekly Target 2 | 400.15 |
| Weekly Target 3 | 402.7 |
| Weekly Target 4 | 404.85 |
| Weekly Target 5 | 407.4 |
Weekly price and volumes for Itc
| Date | Closing | Open | Range | Volume | Mon 08 December 2025 | 402.30 (-0.65%) | 404.95 | 400.55 - 405.25 | 0.1128 times | Fri 05 December 2025 | 404.95 (0.17%) | 402.80 | 398.20 - 405.50 | 0.8339 times | Fri 28 November 2025 | 404.25 (-0.88%) | 408.40 | 400.10 - 408.80 | 0.8611 times | Fri 21 November 2025 | 407.85 (-0.07%) | 409.75 | 402.80 - 412.00 | 0.6685 times | Fri 14 November 2025 | 408.15 (1.01%) | 404.05 | 400.10 - 408.75 | 1.8114 times | Fri 07 November 2025 | 404.05 (-3.88%) | 419.95 | 403.10 - 421.65 | 0.6746 times | Fri 31 October 2025 | 420.35 (0.85%) | 417.00 | 415.90 - 426.40 | 1.3365 times | Fri 24 October 2025 | 416.80 (1.13%) | 412.55 | 411.30 - 420.45 | 0.9956 times | Fri 17 October 2025 | 412.15 (2.32%) | 400.00 | 396.20 - 413.85 | 1.4873 times | Fri 10 October 2025 | 402.80 (-0.37%) | 403.00 | 398.00 - 403.90 | 1.2184 times | Fri 03 October 2025 | 404.30 (-0.2%) | 406.90 | 399.75 - 408.00 | 1.1882 times |
Monthly price and charts Itc
Strong monthly Stock price targets for Itc ITC are 396.6 and 403.9
| Monthly Target 1 | 394.7 |
| Monthly Target 2 | 398.5 |
| Monthly Target 3 | 402 |
| Monthly Target 4 | 405.8 |
| Monthly Target 5 | 409.3 |
Monthly price and volumes Itc
| Date | Closing | Open | Range | Volume | Mon 08 December 2025 | 402.30 (-0.48%) | 402.80 | 398.20 - 405.50 | 0.1715 times | Fri 28 November 2025 | 404.25 (-3.83%) | 419.95 | 400.10 - 421.65 | 0.7273 times | Fri 31 October 2025 | 420.35 (4.68%) | 402.35 | 396.20 - 426.40 | 1.0293 times | Tue 30 September 2025 | 401.55 (-2%) | 409.75 | 398.00 - 427.00 | 0.9947 times | Fri 29 August 2025 | 409.75 (-0.53%) | 412.40 | 396.25 - 422.50 | 0.9107 times | Thu 31 July 2025 | 411.95 (-1.08%) | 417.00 | 405.55 - 425.90 | 0.7305 times | Mon 30 June 2025 | 416.45 (-0.38%) | 418.30 | 411.75 - 428.55 | 0.9519 times | Fri 30 May 2025 | 418.05 (-1.82%) | 424.10 | 413.00 - 444.20 | 2.4813 times | Wed 30 April 2025 | 425.80 (3.92%) | 409.80 | 390.15 - 437.45 | 1.1049 times | Fri 28 March 2025 | 409.75 (3.73%) | 395.95 | 391.20 - 416.25 | 0.8979 times | Fri 28 February 2025 | 395.00 (-11.73%) | 462.00 | 392.20 - 465.20 | 0.9513 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 | 402.35 |
| 12 day DMA | 403.25 |
| 20 day DMA | 404.44 |
| 35 day DMA | 408.53 |
| 50 day DMA | 406.53 |
| 100 day DMA | 408.89 |
| 150 day DMA | 413.47 |
| 200 day DMA | 413.16 |
EMA (exponential moving average) of Itc ITC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 402.95 | 403.28 | 402.45 |
| 12 day EMA | 403.56 | 403.79 | 403.58 |
| 20 day EMA | 404.57 | 404.81 | 404.8 |
| 35 day EMA | 405.16 | 405.33 | 405.35 |
| 50 day EMA | 406.14 | 406.3 | 406.36 |
SMA (simple moving average) of Itc ITC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 402.35 | 402.74 | 402.6 |
| 12 day SMA | 403.25 | 403.52 | 403.4 |
| 20 day SMA | 404.44 | 404.6 | 404.55 |
| 35 day SMA | 408.53 | 408.62 | 408.47 |
| 50 day SMA | 406.53 | 406.51 | 406.47 |
| 100 day SMA | 408.89 | 409.06 | 409.18 |
| 150 day SMA | 413.47 | 413.7 | 413.87 |
| 200 day SMA | 413.16 | 413.2 | 413.23 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 08 Mon | 403.35 | 406.45 | 401.65 to 406.80 | 0.98 times |
| 04 Thu | 404.75 | 400.20 | 400.00 to 405.00 | 1 times |
| 03 Wed | 402.20 | 403.20 | 400.35 to 403.50 | 1.01 times |
| 02 Tue | 402.70 | 406.70 | 402.05 to 408.00 | 1.01 times |
| 01 Mon | 405.90 | 403.95 | 399.90 to 407.30 | 1.01 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 08 Mon | 405.60 | 409.50 | 404.25 to 409.50 | 1.13 times |
| 04 Thu | 407.05 | 403.30 | 403.00 to 407.25 | 1 times |
| 03 Wed | 404.65 | 405.00 | 403.00 to 405.80 | 1 times |
| 02 Tue | 405.00 | 411.35 | 404.60 to 411.35 | 0.98 times |
| 01 Mon | 408.35 | 406.00 | 402.35 to 409.50 | 0.89 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 08 Mon | 403.35 | 406.00 | 402.05 to 406.65 | 1.29 times |
| 04 Thu | 404.60 | 400.60 | 400.15 to 404.95 | 1.1 times |
| 03 Wed | 402.05 | 403.00 | 400.60 to 403.55 | 1.09 times |
| 02 Tue | 402.75 | 410.00 | 402.50 to 410.05 | 0.88 times |
| 01 Mon | 406.05 | 405.00 | 400.50 to 407.20 | 0.63 times |
Option chain for Itc ITC 30 Tue December 2025 expiry
Itc ITC Option strike: 480.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.10 | 72.00 | 0.03 |
| 04 Thu December 2025 | 0.15 | 72.00 | 0.03 |
| 03 Wed December 2025 | 0.15 | 72.00 | 0.03 |
| 02 Tue December 2025 | 0.05 | 72.00 | 0.07 |
Itc ITC Option strike: 470.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.10 | 63.40 | 0.92 |
| 04 Thu December 2025 | 0.05 | 63.40 | 1.86 |
| 03 Wed December 2025 | 0.05 | 63.40 | 1.86 |
| 02 Tue December 2025 | 0.05 | 63.40 | 1.86 |
Itc ITC Option strike: 460.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.15 | 53.90 | 0.12 |
| 04 Thu December 2025 | 0.10 | 53.90 | 0.12 |
| 03 Wed December 2025 | 0.15 | 53.90 | 0.12 |
| 02 Tue December 2025 | 0.15 | 53.90 | 0.12 |
Itc ITC Option strike: 455.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.10 | 47.00 | 0.24 |
| 04 Thu December 2025 | 0.15 | 47.00 | 0.25 |
| 03 Wed December 2025 | 0.15 | 47.00 | 0.25 |
| 02 Tue December 2025 | 0.15 | 47.00 | 0.44 |
Itc ITC Option strike: 450.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.25 | 44.00 | 0.12 |
| 04 Thu December 2025 | 0.20 | 48.50 | 0.13 |
| 03 Wed December 2025 | 0.20 | 48.50 | 0.13 |
| 02 Tue December 2025 | 0.20 | 47.00 | 0.12 |
Itc ITC Option strike: 445.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.20 | 36.50 | 0.02 |
| 04 Thu December 2025 | 0.20 | 36.50 | 0.02 |
| 03 Wed December 2025 | 0.20 | 36.50 | 0.02 |
| 02 Tue December 2025 | 0.20 | 36.50 | 0.02 |
Itc ITC Option strike: 440.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.20 | 37.00 | 0.12 |
| 04 Thu December 2025 | 0.25 | 37.00 | 0.11 |
| 03 Wed December 2025 | 0.25 | 37.00 | 0.11 |
| 02 Tue December 2025 | 0.25 | 37.00 | 0.11 |
Itc ITC Option strike: 435.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.25 | 29.75 | 0.05 |
| 04 Thu December 2025 | 0.30 | 29.75 | 0.05 |
| 03 Wed December 2025 | 0.30 | 29.75 | 0.05 |
| 02 Tue December 2025 | 0.35 | 29.75 | 0.05 |
Itc ITC Option strike: 432.50
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.30 | 25.75 | 0.03 |
| 04 Thu December 2025 | 0.35 | 25.75 | 0.03 |
| 03 Wed December 2025 | 0.40 | 25.75 | 0.03 |
| 02 Tue December 2025 | 0.40 | 25.75 | 0.03 |
Itc ITC Option strike: 430.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.40 | 24.40 | 0.16 |
| 04 Thu December 2025 | 0.45 | 25.50 | 0.17 |
| 03 Wed December 2025 | 0.45 | 28.05 | 0.18 |
| 02 Tue December 2025 | 0.50 | 27.35 | 0.19 |
Itc ITC Option strike: 427.50
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.45 | 21.60 | 0.03 |
| 04 Thu December 2025 | 0.50 | 21.60 | 0.04 |
| 03 Wed December 2025 | 0.50 | 21.60 | 0.03 |
| 02 Tue December 2025 | 0.55 | 21.60 | 0.03 |
Itc ITC Option strike: 425.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.50 | 22.45 | 0.14 |
| 04 Thu December 2025 | 0.65 | 19.30 | 0.16 |
| 03 Wed December 2025 | 0.65 | 19.30 | 0.16 |
| 02 Tue December 2025 | 0.70 | 19.30 | 0.16 |
Itc ITC Option strike: 422.50
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.60 | 20.90 | 0.14 |
| 04 Thu December 2025 | 0.80 | 20.90 | 0.16 |
| 03 Wed December 2025 | 0.80 | 20.90 | 0.18 |
| 02 Tue December 2025 | 0.95 | 20.35 | 0.17 |
Itc ITC Option strike: 420.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 0.80 | 17.30 | 0.32 |
| 04 Thu December 2025 | 1.10 | 16.05 | 0.34 |
| 03 Wed December 2025 | 1.00 | 18.70 | 0.35 |
| 02 Tue December 2025 | 1.20 | 18.10 | 0.35 |
Itc ITC Option strike: 417.50
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 1.05 | 14.00 | 0.04 |
| 04 Thu December 2025 | 1.40 | 14.00 | 0.06 |
| 03 Wed December 2025 | 1.30 | 16.15 | 0.05 |
| 02 Tue December 2025 | 1.45 | 16.15 | 0.06 |
Itc ITC Option strike: 415.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 1.40 | 12.75 | 0.27 |
| 04 Thu December 2025 | 1.85 | 11.90 | 0.28 |
| 03 Wed December 2025 | 1.65 | 14.20 | 0.3 |
| 02 Tue December 2025 | 1.85 | 13.65 | 0.27 |
Itc ITC Option strike: 412.50
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 1.85 | 11.35 | 0.49 |
| 04 Thu December 2025 | 2.45 | 10.00 | 0.57 |
| 03 Wed December 2025 | 2.10 | 12.45 | 0.62 |
| 02 Tue December 2025 | 2.40 | 12.00 | 0.71 |
Itc ITC Option strike: 410.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 2.40 | 9.05 | 0.29 |
| 04 Thu December 2025 | 3.15 | 8.35 | 0.39 |
| 03 Wed December 2025 | 2.75 | 10.50 | 0.37 |
| 02 Tue December 2025 | 3.10 | 10.20 | 0.37 |
Itc ITC Option strike: 407.50
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 3.25 | 7.35 | 0.65 |
| 04 Thu December 2025 | 4.05 | 6.70 | 0.8 |
| 03 Wed December 2025 | 3.55 | 8.65 | 0.77 |
| 02 Tue December 2025 | 3.95 | 8.60 | 0.74 |
Itc ITC Option strike: 405.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 4.25 | 5.95 | 0.49 |
| 04 Thu December 2025 | 5.20 | 5.45 | 0.61 |
| 03 Wed December 2025 | 4.50 | 7.20 | 0.6 |
| 02 Tue December 2025 | 4.95 | 7.15 | 0.63 |
Itc ITC Option strike: 402.50
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 5.50 | 4.65 | 1.39 |
| 04 Thu December 2025 | 6.55 | 4.35 | 1.23 |
| 03 Wed December 2025 | 5.65 | 5.85 | 1.03 |
| 02 Tue December 2025 | 6.15 | 5.85 | 1.33 |
Itc ITC Option strike: 400.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 7.00 | 3.55 | 1.59 |
| 04 Thu December 2025 | 8.10 | 3.40 | 1.58 |
| 03 Wed December 2025 | 7.00 | 4.70 | 1.39 |
| 02 Tue December 2025 | 7.55 | 4.75 | 1.41 |
Itc ITC Option strike: 397.50
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 8.75 | 2.80 | 2.3 |
| 04 Thu December 2025 | 9.85 | 2.65 | 2.9 |
| 03 Wed December 2025 | 8.55 | 3.75 | 2.67 |
| 02 Tue December 2025 | 9.15 | 3.85 | 2.7 |
Itc ITC Option strike: 395.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 10.40 | 2.15 | 6.22 |
| 04 Thu December 2025 | 11.80 | 2.05 | 6.54 |
| 03 Wed December 2025 | 10.15 | 2.95 | 7.01 |
| 02 Tue December 2025 | 10.85 | 3.05 | 11.93 |
Itc ITC Option strike: 392.50
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 14.90 | 1.60 | 9.02 |
| 04 Thu December 2025 | 13.90 | 1.55 | 7.61 |
| 03 Wed December 2025 | 12.80 | 2.35 | 13.15 |
| 02 Tue December 2025 | 12.80 | 2.45 | 13.33 |
Itc ITC Option strike: 390.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 14.75 | 1.30 | 18.21 |
| 04 Thu December 2025 | 15.95 | 1.25 | 16.53 |
| 03 Wed December 2025 | 14.05 | 1.85 | 16.7 |
| 02 Tue December 2025 | 14.90 | 2.00 | 16.01 |
Itc ITC Option strike: 385.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 20.00 | 0.75 | 54.33 |
| 04 Thu December 2025 | 20.00 | 0.70 | 53.22 |
| 03 Wed December 2025 | 18.40 | 1.15 | 63.64 |
| 02 Tue December 2025 | 25.55 | 1.25 | 324 |
Itc ITC Option strike: 380.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 23.75 | 0.40 | 4.19 |
| 04 Thu December 2025 | 24.90 | 0.40 | 4.53 |
| 03 Wed December 2025 | 23.10 | 0.65 | 4 |
| 02 Tue December 2025 | 23.40 | 0.75 | 3.86 |
Itc ITC Option strike: 377.50
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 33.90 | 0.30 | 170.71 |
| 04 Thu December 2025 | 33.90 | 0.25 | 172 |
| 03 Wed December 2025 | 33.90 | 0.50 | 172.14 |
| 02 Tue December 2025 | 33.90 | 0.55 | 172.14 |
Itc ITC Option strike: 375.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 30.95 | 0.20 | 254.4 |
| 04 Thu December 2025 | 30.95 | 0.20 | 266.2 |
| 03 Wed December 2025 | 30.95 | 0.40 | 267.4 |
| 02 Tue December 2025 | 30.95 | 0.45 | 258.4 |
Itc ITC Option strike: 370.00
| Date | CE | PE | PCR |
| 08 Mon December 2025 | 32.50 | 0.15 | 88.75 |
| 04 Thu December 2025 | 34.80 | 0.15 | 91.75 |
| 03 Wed December 2025 | 32.70 | 0.30 | 121 |
| 02 Tue December 2025 | 32.85 | 0.35 | 180 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.