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 400.13 and 402.23
| Daily Target 1 | 398.63 |
| Daily Target 2 | 399.52 |
| Daily Target 3 | 400.73333333333 |
| Daily Target 4 | 401.62 |
| Daily Target 5 | 402.83 |
Daily price and volume Itc
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 400.40 (0.15%) | 400.00 | 399.85 - 401.95 | 0.8061 times | Wed 17 December 2025 | 399.80 (-0.47%) | 401.00 | 399.10 - 403.10 | 0.9019 times | Tue 16 December 2025 | 401.70 (-0.15%) | 401.40 | 401.05 - 405.75 | 1.377 times | Mon 15 December 2025 | 402.30 (0.55%) | 400.10 | 399.50 - 403.35 | 0.865 times | Sat 13 December 2025 | 400.10 (0%) | 402.90 | 399.85 - 404.00 | 1.3837 times | Fri 12 December 2025 | 400.10 (-0.69%) | 402.90 | 399.85 - 404.00 | 1.3837 times | Thu 11 December 2025 | 402.90 (-0.06%) | 403.15 | 401.10 - 404.00 | 0.7785 times | Wed 10 December 2025 | 403.15 (0.52%) | 401.10 | 401.00 - 404.40 | 0.7772 times | Tue 09 December 2025 | 401.05 (-0.31%) | 402.00 | 400.00 - 404.50 | 1.0513 times | Mon 08 December 2025 | 402.30 (-0.65%) | 404.95 | 400.55 - 405.25 | 0.6755 times | Fri 05 December 2025 | 404.95 (0.47%) | 403.05 | 402.00 - 405.35 | 0.4929 times |
Weekly price and charts Itc
Strong weekly Stock price targets for Itc ITC are 399.75 and 406.4
| Weekly Target 1 | 395.1 |
| Weekly Target 2 | 397.75 |
| Weekly Target 3 | 401.75 |
| Weekly Target 4 | 404.4 |
| Weekly Target 5 | 408.4 |
Weekly price and volumes for Itc
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 400.40 (0.07%) | 400.10 | 399.10 - 405.75 | 0.6379 times | Sat 13 December 2025 | 400.10 (-1.2%) | 404.95 | 399.85 - 405.25 | 0.977 times | Fri 05 December 2025 | 404.95 (0.17%) | 402.80 | 398.20 - 405.50 | 0.8066 times | Fri 28 November 2025 | 404.25 (-0.88%) | 408.40 | 400.10 - 408.80 | 0.8329 times | Fri 21 November 2025 | 407.85 (-0.07%) | 409.75 | 402.80 - 412.00 | 0.6466 times | Fri 14 November 2025 | 408.15 (1.01%) | 404.05 | 400.10 - 408.75 | 1.7521 times | Fri 07 November 2025 | 404.05 (-3.88%) | 419.95 | 403.10 - 421.65 | 0.6525 times | Fri 31 October 2025 | 420.35 (0.85%) | 417.00 | 415.90 - 426.40 | 1.2927 times | Fri 24 October 2025 | 416.80 (1.13%) | 412.55 | 411.30 - 420.45 | 0.963 times | Fri 17 October 2025 | 412.15 (2.32%) | 400.00 | 396.20 - 413.85 | 1.4386 times | Fri 10 October 2025 | 402.80 (-0.37%) | 403.00 | 398.00 - 403.90 | 1.1785 times |
Monthly price and charts Itc
Strong monthly Stock price targets for Itc ITC are 395.53 and 403.08
| Monthly Target 1 | 393.9 |
| Monthly Target 2 | 397.15 |
| Monthly Target 3 | 401.45 |
| Monthly Target 4 | 404.7 |
| Monthly Target 5 | 409 |
Monthly price and volumes Itc
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 400.40 (-0.95%) | 402.80 | 398.20 - 405.75 | 0.441 times | Fri 28 November 2025 | 404.25 (-3.83%) | 419.95 | 400.10 - 421.65 | 0.7074 times | Fri 31 October 2025 | 420.35 (4.68%) | 402.35 | 396.20 - 426.40 | 1.0011 times | Tue 30 September 2025 | 401.55 (-2%) | 409.75 | 398.00 - 427.00 | 0.9674 times | Fri 29 August 2025 | 409.75 (-0.53%) | 412.40 | 396.25 - 422.50 | 0.8857 times | Thu 31 July 2025 | 411.95 (-1.08%) | 417.00 | 405.55 - 425.90 | 0.7105 times | Mon 30 June 2025 | 416.45 (-0.38%) | 418.30 | 411.75 - 428.55 | 0.9258 times | Fri 30 May 2025 | 418.05 (-1.82%) | 424.10 | 413.00 - 444.20 | 2.4132 times | Wed 30 April 2025 | 425.80 (3.92%) | 409.80 | 390.15 - 437.45 | 1.0746 times | Fri 28 March 2025 | 409.75 (3.73%) | 395.95 | 391.20 - 416.25 | 0.8732 times | Fri 28 February 2025 | 395.00 (-11.73%) | 462.00 | 392.20 - 465.20 | 0.9252 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 | 400.86 |
| 12 day DMA | 401.82 |
| 20 day DMA | 402.14 |
| 35 day DMA | 404.59 |
| 50 day DMA | 406.28 |
| 100 day DMA | 407.37 |
| 150 day DMA | 411.67 |
| 200 day DMA | 413.01 |
EMA (exponential moving average) of Itc ITC
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 400.81 | 401.02 | 401.63 |
| 12 day EMA | 401.59 | 401.81 | 402.18 |
| 20 day EMA | 402.43 | 402.64 | 402.94 |
| 35 day EMA | 403.84 | 404.04 | 404.29 |
| 50 day EMA | 405.39 | 405.59 | 405.83 |
SMA (simple moving average) of Itc ITC
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 400.86 | 400.8 | 401.42 |
| 12 day SMA | 401.82 | 401.83 | 401.92 |
| 20 day SMA | 402.14 | 402.51 | 402.79 |
| 35 day SMA | 404.59 | 405.11 | 405.73 |
| 50 day SMA | 406.28 | 406.27 | 406.27 |
| 100 day SMA | 407.37 | 407.46 | 407.56 |
| 150 day SMA | 411.67 | 411.9 | 412.12 |
| 200 day SMA | 413.01 | 413.02 | 413.04 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 18 Thu | 401.25 | 401.25 | 400.75 to 402.70 | 0.96 times |
| 17 Wed | 401.05 | 403.25 | 400.60 to 404.65 | 0.99 times |
| 16 Tue | 403.20 | 403.80 | 402.50 to 407.15 | 1.01 times |
| 15 Mon | 403.90 | 401.40 | 400.50 to 404.65 | 1.02 times |
| 12 Fri | 401.95 | 405.80 | 401.15 to 405.80 | 1.02 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 18 Thu | 403.75 | 403.55 | 403.40 to 405.20 | 1.54 times |
| 17 Wed | 403.55 | 406.40 | 403.05 to 406.80 | 1.11 times |
| 16 Tue | 405.55 | 405.00 | 405.00 to 409.50 | 0.9 times |
| 15 Mon | 406.35 | 403.90 | 403.05 to 407.00 | 0.76 times |
| 12 Fri | 404.40 | 407.15 | 403.70 to 407.15 | 0.7 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 18 Thu | 401.15 | 401.50 | 401.00 to 402.70 | 1.16 times |
| 17 Wed | 400.95 | 403.90 | 400.60 to 403.95 | 1.08 times |
| 16 Tue | 403.10 | 403.65 | 402.80 to 406.50 | 0.97 times |
| 15 Mon | 403.75 | 402.00 | 401.00 to 404.20 | 0.91 times |
| 12 Fri | 402.20 | 404.35 | 401.50 to 404.55 | 0.89 times |
Option chain for Itc ITC 30 Tue December 2025 expiry
Itc ITC Option strike: 480.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.05 | 80.00 | 0.03 |
Itc ITC Option strike: 470.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.10 | 63.40 | 0.93 |
Itc ITC Option strike: 460.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.10 | 53.90 | 0.13 |
Itc ITC Option strike: 455.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.15 | 47.00 | 0.31 |
Itc ITC Option strike: 450.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.15 | 45.00 | 0.13 |
Itc ITC Option strike: 445.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.15 | 36.50 | 0.02 |
Itc ITC Option strike: 440.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.15 | 37.00 | 0.12 |
Itc ITC Option strike: 435.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.20 | 29.75 | 0.05 |
Itc ITC Option strike: 432.50
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.20 | 25.75 | 0.03 |
Itc ITC Option strike: 430.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.20 | 28.15 | 0.16 |
Itc ITC Option strike: 427.50
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.30 | 21.60 | 0.03 |
Itc ITC Option strike: 425.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.35 | 23.10 | 0.13 |
Itc ITC Option strike: 422.50
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.45 | 18.70 | 0.15 |
Itc ITC Option strike: 420.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.45 | 18.25 | 0.31 |
Itc ITC Option strike: 417.50
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.65 | 13.80 | 0.05 |
Itc ITC Option strike: 415.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 0.80 | 13.70 | 0.23 |
Itc ITC Option strike: 412.50
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 1.10 | 11.45 | 0.37 |
Itc ITC Option strike: 410.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 1.50 | 9.45 | 0.28 |
Itc ITC Option strike: 407.50
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 2.10 | 7.40 | 0.79 |
Itc ITC Option strike: 405.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 2.90 | 5.80 | 0.34 |
Itc ITC Option strike: 402.50
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 3.95 | 4.40 | 0.93 |
Itc ITC Option strike: 400.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 5.40 | 3.30 | 1.19 |
Itc ITC Option strike: 397.50
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 7.00 | 2.45 | 2.33 |
Itc ITC Option strike: 395.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 8.85 | 1.80 | 4.44 |
Itc ITC Option strike: 392.50
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 10.90 | 1.35 | 9.8 |
Itc ITC Option strike: 390.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 13.10 | 1.10 | 17.4 |
Itc ITC Option strike: 387.50
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 14.75 | 0.35 | 45 |
Itc ITC Option strike: 385.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 20.00 | 0.60 | 53.94 |
Itc ITC Option strike: 380.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 22.50 | 0.40 | 4.02 |
Itc ITC Option strike: 377.50
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 33.90 | 0.25 | 168.29 |
Itc ITC Option strike: 375.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 28.00 | 0.30 | 214 |
Itc ITC Option strike: 370.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 34.50 | 0.25 | 90.5 |
Itc ITC Option strike: 360.00
| Date | CE | PE | PCR |
| 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.