ebook Munafa Stock Market Course + Intraday & FNO calls  

       

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 intraday Stock price targets for Itc are 404.13 and 412.78

Intraday Target 1397.02
Intraday Target 2402.58
Intraday Target 3405.66666666667
Intraday Target 4411.23
Intraday Target 5414.32

Daily price and volume Itc

Date Closing Open Range Volume
Fri 14 November 2025 408.15 (0.6%) 404.70 400.10 - 408.75 4.2089 times
Thu 13 November 2025 405.70 (-0.32%) 407.00 404.50 - 407.50 0.435 times
Wed 12 November 2025 407.00 (0.04%) 408.00 405.55 - 408.10 0.5251 times
Tue 11 November 2025 406.85 (0.32%) 406.00 404.60 - 408.05 0.7893 times
Mon 10 November 2025 405.55 (0.37%) 404.05 403.65 - 407.10 0.4372 times
Fri 07 November 2025 404.05 (-0.85%) 406.05 403.10 - 409.10 0.553 times
Thu 06 November 2025 407.50 (-0.34%) 410.00 406.55 - 413.30 0.6637 times
Tue 04 November 2025 408.90 (-1.22%) 414.00 408.35 - 414.50 0.663 times
Mon 03 November 2025 413.95 (-1.52%) 419.95 413.30 - 421.65 0.502 times
Fri 31 October 2025 420.35 (0.38%) 420.50 418.20 - 426.40 1.2228 times
Thu 30 October 2025 418.75 (-0.68%) 421.60 416.15 - 421.70 0.8506 times

Daily chart Itc

Weekly price and charts Itc

Strong weekly Stock price targets for Itc ITC are 404.13 and 412.78

Weekly Target 1397.02
Weekly Target 2402.58
Weekly Target 3405.66666666667
Weekly Target 4411.23
Weekly Target 5414.32

Weekly price and volumes for Itc

Date Closing Open Range Volume
Fri 14 November 2025 408.15 (1.01%) 404.05 400.10 - 408.75 1.5074 times
Fri 07 November 2025 404.05 (-3.88%) 419.95 403.10 - 421.65 0.5614 times
Fri 31 October 2025 420.35 (0.85%) 417.00 415.90 - 426.40 1.1122 times
Fri 24 October 2025 416.80 (1.13%) 412.55 411.30 - 420.45 0.8285 times
Fri 17 October 2025 412.15 (2.32%) 400.00 396.20 - 413.85 1.2378 times
Fri 10 October 2025 402.80 (-0.37%) 403.00 398.00 - 403.90 1.0139 times
Fri 03 October 2025 404.30 (-0.2%) 406.90 399.75 - 408.00 0.9888 times
Fri 26 September 2025 405.10 (-1.35%) 410.65 398.00 - 411.00 1.1261 times
Fri 19 September 2025 410.65 (-0.75%) 413.05 408.05 - 414.60 0.9796 times
Fri 12 September 2025 413.75 (1.57%) 407.45 406.80 - 417.05 0.6442 times
Fri 05 September 2025 407.35 (-0.59%) 409.75 404.40 - 427.00 1.3681 times

weekly chart Itc

Monthly price and charts Itc

Strong monthly Stock price targets for Itc ITC are 393.35 and 414.9

Monthly Target 1388.42
Monthly Target 2398.28
Monthly Target 3409.96666666667
Monthly Target 4419.83
Monthly Target 5431.52

Monthly price and volumes Itc

Date Closing Open Range Volume
Fri 14 November 2025 408.15 (-2.9%) 419.95 400.10 - 421.65 0.4287 times
Fri 31 October 2025 420.35 (4.68%) 402.35 396.20 - 426.40 0.98 times
Tue 30 September 2025 401.55 (-2%) 409.75 398.00 - 427.00 0.9471 times
Fri 29 August 2025 409.75 (-0.53%) 412.40 396.25 - 422.50 0.8671 times
Thu 31 July 2025 411.95 (-1.08%) 417.00 405.55 - 425.90 0.6956 times
Mon 30 June 2025 416.45 (-0.38%) 418.30 411.75 - 428.55 0.9064 times
Fri 30 May 2025 418.05 (-1.82%) 424.10 413.00 - 444.20 2.3625 times
Wed 30 April 2025 425.80 (3.92%) 409.80 390.15 - 437.45 1.052 times
Fri 28 March 2025 409.75 (3.73%) 395.95 391.20 - 416.25 0.8549 times
Fri 28 February 2025 395.00 (-11.73%) 462.00 392.20 - 465.20 0.9058 times
Fri 31 January 2025 447.50 (-7.47%) 486.00 430.10 - 491.00 1.1813 times

monthly chart Itc

Yearly price and charts Itc

Strong yearly Stock price targets for Itc ITC are 348.73 and 449.58

Yearly Target 1328.92
Yearly Target 2368.53
Yearly Target 3429.76666666667
Yearly Target 4469.38
Yearly Target 5530.62

Yearly price and volumes Itc

Date Closing Open Range Volume
Fri 14 November 2025 408.15 (-15.61%) 486.00 390.15 - 491.00 0.8834 times
Tue 31 December 2024 483.65 (4.66%) 463.50 399.35 - 528.50 0.9567 times
Fri 29 December 2023 462.10 (39.38%) 330.90 326.00 - 499.70 0.7017 times
Fri 30 December 2022 331.55 (52.05%) 218.05 207.00 - 361.45 1.0587 times
Fri 31 December 2021 218.05 (4.33%) 209.90 199.10 - 265.30 1.7671 times
Thu 31 December 2020 209.00 (-12.07%) 238.60 134.60 - 243.90 1.7939 times
Tue 31 December 2019 237.70 (-15.6%) 282.20 234.05 - 310.00 0.8121 times
Mon 31 December 2018 281.65 (6.99%) 263.25 252.50 - 322.95 0.7245 times
Fri 29 December 2017 263.25 (8.94%) 242.00 238.60 - 367.70 0.7943 times
Fri 30 December 2016 241.65 (-26.21%) 325.50 222.00 - 371.70 0.5076 times
Thu 31 December 2015 327.50 (0%) 316.40 307.00 - 359.80 0.1151 times

Indicator Analysis of Itc

Tomorrow's movement Prediction of Itc ITC appears to be in downtrend.

And this trend seems to be continuing further.

Price is below an important level of 408.89 on charts, and if price remains below this level, then stock might show a fall in short term.

Tomorrow's movement Prediction of Itc ITC appears to be moving in a flat line. No recent bulk deals happened to affect the stock trend.

Tomorrow's movement Prediction of Itc ITC is showing signs of strength. Either there is a positive sentiment following this stock or an Elephant got in here.

Munafa value: 35 as on Fri 14 November 2025

This Munafa value indicates that the stock is moving downwards and might continue to move down.

SMA20 is at 413 and price is deviating by 6 points

Upper Bollinger band is at 424 and lower is at 401, while middle bands are at 407 and 418

Price is rising

Price is below 20day SMA

Price is in upper range of bands

Price action analysis of Itc (ITC) based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

ADX buy sell signal for Itc stock for short term is SELL. Signal strength is Strong and stock is gaining momentum.

MACD generated a SELL signal for Itc in short term and the sell signal is strong.

Itc Stock is trading near its recent LOWS in short term which reflects strong selling momentum. Bears are weakening, and bulls are picking up momentum!

Ichimoku cloud is of red color and prices are below the red cloud Prices appear to be moving up

CCI has generated a SELL signal for Itc in short term and SELL signal is strong!

RSI is generating a SELL signal in short term but selling is losing momentum.

MRSI is in negative zone. This is the SELL zone

Although the stock is in the SELL zone, but selling might be slowing down

Stock of Itc is picking up selling momentum according to indicator.

Volume based indicators are showing selling momentum.

Volume Weighted Averaged Price (VWAP) for short term is 409.33 and Itc ITC stock is trading below this level. This means that stock is falling with high volumes. VWAP is falling down

People seem to be coming out and selling the Itc ITC stock. Volume based technical analysis of Itc ITC stock is negative.

Itc Stock has given negative returns over a short term period. Returns for a longer term period have been positive

Force Index is moving in a negative zone, which indicates selling momentum for short term... Selling momentum is getting weaker.

DMA SMA EMA moving averages of Itc ITC

DMA (daily moving average) of Itc ITC

DMA period DMA value
5 day DMA 406.65
12 day DMA 410.7
20 day DMA 412.14
35 day DMA 407.62
50 day DMA 408.57
100 day DMA 410.88
150 day DMA 415.83
200 day DMA 415.7

EMA (exponential moving average) of Itc ITC

EMA period EMA current EMA prev EMA prev2
5 day EMA407.31406.89407.49
12 day EMA408.89409.03409.64
20 day EMA409.32409.44409.83
35 day EMA409.51409.59409.82
50 day EMA408.12408.12408.22

SMA (simple moving average) of Itc ITC

SMA period SMA current SMA prev SMA prev2
5 day SMA406.65405.83406.19
12 day SMA410.7411.51412.75
20 day SMA412.14411.73411.29
35 day SMA407.62407.48407.51
50 day SMA408.57408.54408.55
100 day SMA410.88410.98411.08
150 day SMA415.83415.82415.84
200 day SMA415.7415.85416.01

Fundamentals, profit and EPS of Itc ITC

EPS is 27.89 and PE is: 14.63

Last quarter profit: (June 2025 quarter) 5343.41 crores (4.71%)

Debt: 284.54 in crores

Market capitalization: 513536.21

EPS is 27.77 and PE is: 14.7

Last quarter profit: (March 2025 quarter) 19807.88 crores (3.97%)

Debt: 284.54 in crores

Market capitalization: 523152.78

Futures expiry: 25 Tue November 2025

Date Closing Open Range Volume
14 Fri 408.60 405.00 402.80 to 409.00 0.98 times
13 Thu 406.80 408.30 405.70 to 409.15 1 times
12 Wed 408.90 409.05 406.85 to 409.50 1.01 times
11 Tue 408.25 407.75 406.00 to 409.15 1.01 times
10 Mon 407.40 405.85 405.25 to 408.45 1 times

Futures expiry: 30 Tue December 2025

Date Closing Open Range Volume
14 Fri 411.25 408.25 405.50 to 412.00 1.2 times
13 Thu 409.70 410.70 408.65 to 411.95 1.07 times
12 Wed 411.65 416.95 409.65 to 416.95 0.97 times
11 Tue 411.05 410.70 408.80 to 411.80 0.91 times
10 Mon 410.20 409.85 408.30 to 411.20 0.84 times

Futures expiry: 27 Tue January 2026

Date Closing Open Range Volume
14 Fri 413.60 410.40 408.50 to 414.10 1.28 times
13 Thu 412.05 412.50 411.05 to 414.15 1.17 times
12 Wed 414.00 419.90 412.00 to 419.90 1.06 times
11 Tue 413.70 412.50 411.30 to 414.30 0.81 times
10 Mon 412.40 412.30 410.80 to 413.55 0.69 times

Option chain for Itc ITC 25 Tue November 2025 expiry

Itc ITC Option strike: 480.00

Date CE PE PCR
14 Fri November 2025 0.0564.50 2.15
13 Thu November 2025 0.0564.50 1.54
12 Wed November 2025 0.0564.50 1.22
11 Tue November 2025 0.0564.50 1.13
10 Mon November 2025 0.1064.50 0.93

Itc ITC Option strike: 475.00

Date CE PE PCR
14 Fri November 2025 0.1068.30 0.05
13 Thu November 2025 0.1068.30 0.05
12 Wed November 2025 0.1068.30 0.05
11 Tue November 2025 0.1068.30 0.05
10 Mon November 2025 0.1068.30 0.05

Itc ITC Option strike: 470.00

Date CE PE PCR
14 Fri November 2025 0.1058.00 0.61
13 Thu November 2025 0.1058.00 0.61
12 Wed November 2025 0.1058.00 0.6
11 Tue November 2025 0.0558.00 0.57
10 Mon November 2025 0.0558.00 0.51

Itc ITC Option strike: 460.00

Date CE PE PCR
14 Fri November 2025 0.1040.15 0.04
13 Thu November 2025 0.1040.15 0.04
12 Wed November 2025 0.1540.15 0.03
11 Tue November 2025 0.1540.15 0.03
10 Mon November 2025 0.1540.15 0.03

Itc ITC Option strike: 455.00

Date CE PE PCR
14 Fri November 2025 0.1533.55 0.01
13 Thu November 2025 0.1533.55 0.01
12 Wed November 2025 0.1533.55 0.01
11 Tue November 2025 0.1533.55 0.01
10 Mon November 2025 0.1033.55 0.01

Itc ITC Option strike: 450.00

Date CE PE PCR
14 Fri November 2025 0.1543.50 0.3
13 Thu November 2025 0.2043.20 0.28
12 Wed November 2025 0.2041.50 0.27
11 Tue November 2025 0.2042.00 0.28
10 Mon November 2025 0.1542.10 0.27

Itc ITC Option strike: 447.50

Date CE PE PCR
14 Fri November 2025 0.2025.45 0.01
13 Thu November 2025 0.2025.45 0.01
12 Wed November 2025 0.2025.45 0.01
11 Tue November 2025 0.2025.45 0.01
10 Mon November 2025 0.2525.45 0.01

Itc ITC Option strike: 445.00

Date CE PE PCR
14 Fri November 2025 0.2028.10 0.07
13 Thu November 2025 0.2528.10 0.08
12 Wed November 2025 0.2528.10 0.08
11 Tue November 2025 0.2528.10 0.08
10 Mon November 2025 0.2528.10 0.07

Itc ITC Option strike: 442.50

Date CE PE PCR
14 Fri November 2025 0.1525.80 0.2
13 Thu November 2025 0.2025.80 0.2
12 Wed November 2025 0.2025.80 0.17
11 Tue November 2025 0.2525.80 0.17
10 Mon November 2025 0.2525.80 0.16

Itc ITC Option strike: 440.00

Date CE PE PCR
14 Fri November 2025 0.2533.85 0.07
13 Thu November 2025 0.2532.85 0.07
12 Wed November 2025 0.2532.85 0.07
11 Tue November 2025 0.3032.85 0.07
10 Mon November 2025 0.3032.85 0.07

Itc ITC Option strike: 437.50

Date CE PE PCR
14 Fri November 2025 0.2521.70 0.07
13 Thu November 2025 0.3021.70 0.07
12 Wed November 2025 0.2521.70 0.07
11 Tue November 2025 0.3021.70 0.07
10 Mon November 2025 0.3521.70 0.07

Itc ITC Option strike: 435.00

Date CE PE PCR
14 Fri November 2025 0.3026.45 0.13
13 Thu November 2025 0.3528.35 0.12
12 Wed November 2025 0.3526.30 0.11
11 Tue November 2025 0.3526.80 0.11
10 Mon November 2025 0.3527.55 0.11

Itc ITC Option strike: 432.50

Date CE PE PCR
14 Fri November 2025 0.3024.15 0.43
13 Thu November 2025 0.3524.20 0.39
12 Wed November 2025 0.4024.20 0.39
11 Tue November 2025 0.4017.25 0.39
10 Mon November 2025 0.4517.25 0.39

Itc ITC Option strike: 430.00

Date CE PE PCR
14 Fri November 2025 0.4521.65 0.1
13 Thu November 2025 0.4023.35 0.09
12 Wed November 2025 0.5021.15 0.09
11 Tue November 2025 0.5021.90 0.09
10 Mon November 2025 0.5523.10 0.09

Itc ITC Option strike: 427.50

Date CE PE PCR
14 Fri November 2025 0.4521.00 0.12
13 Thu November 2025 0.5021.00 0.12
12 Wed November 2025 0.5519.00 0.13
11 Tue November 2025 0.6021.45 0.12
10 Mon November 2025 0.6021.45 0.11

Itc ITC Option strike: 425.00

Date CE PE PCR
14 Fri November 2025 0.5517.40 0.18
13 Thu November 2025 0.6018.65 0.18
12 Wed November 2025 0.6517.05 0.17
11 Tue November 2025 0.7017.05 0.17
10 Mon November 2025 0.7519.70 0.16

Itc ITC Option strike: 422.50

Date CE PE PCR
14 Fri November 2025 0.7015.00 0.55
13 Thu November 2025 0.7016.20 0.54
12 Wed November 2025 0.8014.30 0.52
11 Tue November 2025 0.8514.80 0.52
10 Mon November 2025 0.9015.70 0.46

Itc ITC Option strike: 420.00

Date CE PE PCR
14 Fri November 2025 0.9012.20 0.27
13 Thu November 2025 0.9013.90 0.29
12 Wed November 2025 1.0511.95 0.29
11 Tue November 2025 1.1012.50 0.3
10 Mon November 2025 1.1513.10 0.3

Itc ITC Option strike: 417.50

Date CE PE PCR
14 Fri November 2025 1.1510.05 0.53
13 Thu November 2025 1.1511.70 0.58
12 Wed November 2025 1.359.85 0.59
11 Tue November 2025 1.4010.50 0.62
10 Mon November 2025 1.4511.65 0.64

Itc ITC Option strike: 415.00

Date CE PE PCR
14 Fri November 2025 1.608.20 0.61
13 Thu November 2025 1.509.65 0.6
12 Wed November 2025 1.857.90 0.63
11 Tue November 2025 1.908.45 0.64
10 Mon November 2025 1.909.45 0.66

Itc ITC Option strike: 412.50

Date CE PE PCR
14 Fri November 2025 2.156.30 0.63
13 Thu November 2025 2.107.65 0.77
12 Wed November 2025 2.556.10 0.8
11 Tue November 2025 2.606.70 0.82
10 Mon November 2025 2.607.50 0.86

Itc ITC Option strike: 410.00

Date CE PE PCR
14 Fri November 2025 3.054.50 0.43
13 Thu November 2025 2.855.95 0.56
12 Wed November 2025 3.554.55 0.6
11 Tue November 2025 3.555.15 0.67
10 Mon November 2025 3.505.90 0.68

Itc ITC Option strike: 407.50

Date CE PE PCR
14 Fri November 2025 4.253.25 0.8
13 Thu November 2025 3.904.45 0.68
12 Wed November 2025 4.803.35 0.7
11 Tue November 2025 4.753.85 0.71
10 Mon November 2025 4.604.60 0.84

Itc ITC Option strike: 405.00

Date CE PE PCR
14 Fri November 2025 5.752.30 0.89
13 Thu November 2025 5.203.25 0.93
12 Wed November 2025 6.302.40 1.24
11 Tue November 2025 6.202.80 1.32
10 Mon November 2025 5.953.30 1.34

Itc ITC Option strike: 402.50

Date CE PE PCR
14 Fri November 2025 7.451.60 2.66
13 Thu November 2025 6.802.35 3.29
12 Wed November 2025 8.101.65 3.68
11 Tue November 2025 7.852.00 3.87
10 Mon November 2025 7.502.50 4.67

Itc ITC Option strike: 400.00

Date CE PE PCR
14 Fri November 2025 9.501.05 2.18
13 Thu November 2025 8.601.65 2.37
12 Wed November 2025 10.101.20 2.42
11 Tue November 2025 9.751.40 2.23
10 Mon November 2025 9.451.80 2.1

Itc ITC Option strike: 397.50

Date CE PE PCR
14 Fri November 2025 11.500.75 7.18
13 Thu November 2025 10.601.20 7.96
12 Wed November 2025 12.200.80 7.94
11 Tue November 2025 12.151.00 6.85
10 Mon November 2025 11.051.30 6.55

Itc ITC Option strike: 395.00

Date CE PE PCR
14 Fri November 2025 13.850.50 19.56
13 Thu November 2025 12.750.85 19.08
12 Wed November 2025 14.450.55 28.04
11 Tue November 2025 13.000.70 57.82
10 Mon November 2025 13.650.95 59.73

Itc ITC Option strike: 392.50

Date CE PE PCR
14 Fri November 2025 16.450.35 6.53
13 Thu November 2025 15.050.55 13.58
12 Wed November 2025 16.350.40 19.24
11 Tue November 2025 29.250.45 158.5
10 Mon November 2025 29.250.65 170

Itc ITC Option strike: 390.00

Date CE PE PCR
14 Fri November 2025 18.800.25 24.37
13 Thu November 2025 17.350.45 32.51
12 Wed November 2025 19.100.30 32.38
11 Tue November 2025 18.800.35 27.68
10 Mon November 2025 17.800.45 29.34

Itc ITC Option strike: 387.50

Date CE PE PCR
14 Fri November 2025 18.400.20 190

Itc ITC Option strike: 380.00

Date CE PE PCR
14 Fri November 2025 27.200.10 2.28
13 Thu November 2025 27.200.15 2.77
12 Wed November 2025 28.450.10 2.87
11 Tue November 2025 29.000.15 2.93
10 Mon November 2025 27.000.15 2.85

Itc ITC Option strike: 350.00

Date CE PE PCR
14 Fri November 2025 65.000.05 32.5
13 Thu November 2025 65.000.05 32.5
12 Wed November 2025 65.000.05 32.5
11 Tue November 2025 65.000.05 32.5
10 Mon November 2025 65.000.05 32.5

Videos related to: Itc ITC full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

Hindi Video What Is Needed To Succeed In Stock Markets

Itc ITC full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

 

Back to top