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 275.88 and 278.28

Intraday Target 1275.1
Intraday Target 2276.65
Intraday Target 3277.5
Intraday Target 4279.05
Intraday Target 5279.9

Daily price and volume Itc

Date Closing Open Range Volume
Fri 14 August 2026 278.20 (-0.11%) 278.35 275.95 - 278.35 0.5163 times
Thu 13 August 2026 278.50 (0.85%) 276.20 276.05 - 278.50 0.7975 times
Wed 12 August 2026 276.15 (-1.02%) 279.00 275.40 - 279.55 0.8886 times
Tue 11 August 2026 279.00 (-1.29%) 282.00 278.00 - 282.60 0.9184 times
Mon 10 August 2026 282.65 (-1.21%) 286.10 281.40 - 286.10 0.6577 times
Fri 07 August 2026 286.10 (0.07%) 285.00 284.40 - 286.10 0.4312 times
Thu 06 August 2026 285.90 (-0.37%) 285.45 283.70 - 286.35 0.8758 times
Wed 05 August 2026 286.95 (-0.71%) 288.25 285.00 - 288.50 0.8282 times
Tue 04 August 2026 289.00 (0.7%) 286.05 284.70 - 289.00 0.8928 times
Mon 03 August 2026 287.00 (2.14%) 284.45 283.00 - 292.55 3.1936 times
Fri 31 July 2026 281.00 (-1.42%) 285.55 280.05 - 285.80 1.1843 times

Daily chart Itc

Weekly price and charts Itc

Strong weekly Stock price targets for Itc ITC are 271.45 and 282.15

Weekly Target 1269.2
Weekly Target 2273.7
Weekly Target 3279.9
Weekly Target 4284.4
Weekly Target 5290.6

Weekly price and volumes for Itc

Date Closing Open Range Volume
Fri 14 August 2026 278.20 (-2.76%) 286.10 275.40 - 286.10 0.8149 times
Fri 07 August 2026 286.10 (1.81%) 284.45 283.00 - 292.55 1.3417 times
Fri 31 July 2026 281.00 (-0.86%) 287.75 280.05 - 289.05 1.3398 times
Fri 24 July 2026 283.45 (0.98%) 280.70 278.50 - 284.85 1.1966 times
Fri 17 July 2026 280.70 (-0.37%) 281.35 275.00 - 281.95 0.9489 times
Fri 10 July 2026 281.75 (-2.83%) 288.30 280.00 - 290.70 0.9767 times
Fri 03 July 2026 289.95 (-0.02%) 290.45 285.50 - 291.90 0.8206 times
Thu 25 June 2026 290.00 (-0.85%) 292.80 289.20 - 293.95 0.5585 times
Fri 19 June 2026 292.50 (2.6%) 287.00 286.70 - 294.55 0.8887 times
Fri 12 June 2026 285.10 (1.57%) 279.00 276.95 - 285.85 1.1137 times
Fri 05 June 2026 280.70 (-2.16%) 287.80 275.05 - 288.55 1.6655 times

weekly chart Itc

Monthly price and charts Itc

Strong monthly Stock price targets for Itc ITC are 268.23 and 285.38

Monthly Target 1264.9
Monthly Target 2271.55
Monthly Target 3282.05
Monthly Target 4288.7
Monthly Target 5299.2

Monthly price and volumes Itc

Date Closing Open Range Volume
Fri 14 August 2026 278.20 (-1%) 284.45 275.40 - 292.55 0.3735 times
Fri 31 July 2026 281.00 (-2.07%) 287.85 275.00 - 291.60 0.8406 times
Tue 30 June 2026 286.95 (0.02%) 287.80 275.05 - 294.55 0.8064 times
Fri 29 May 2026 286.90 (-8.89%) 317.90 285.90 - 317.90 1.0122 times
Thu 30 April 2026 314.90 (9.45%) 293.00 288.40 - 317.50 1.0157 times
Mon 30 March 2026 287.70 (-8.26%) 307.00 287.00 - 315.75 1.2569 times
Fri 27 February 2026 313.60 (-2.65%) 324.60 302.00 - 334.25 1.204 times
Fri 30 January 2026 322.15 (-20.06%) 402.70 316.45 - 402.70 2.4313 times
Wed 31 December 2025 403.00 (-0.31%) 402.80 398.20 - 409.50 0.4927 times
Fri 28 November 2025 404.25 (-3.83%) 419.95 400.10 - 421.65 0.5667 times
Fri 31 October 2025 420.35 (4.68%) 402.35 396.20 - 426.40 0.802 times

monthly chart Itc

Yearly price and charts Itc

Strong yearly Stock price targets for Itc ITC are 212.75 and 340.45

Yearly Target 1190.93
Yearly Target 2234.57
Yearly Target 3318.63333333333
Yearly Target 4362.27
Yearly Target 5446.33

Yearly price and volumes Itc

Date Closing Open Range Volume
Fri 14 August 2026 278.20 (-30.97%) 402.70 275.00 - 402.70 0.828 times
Wed 31 December 2025 403.00 (-16.68%) 486.00 390.15 - 491.00 0.9131 times
Tue 31 December 2024 483.65 (4.66%) 463.50 399.35 - 528.50 0.9177 times
Fri 29 December 2023 462.10 (39.38%) 330.90 326.00 - 499.70 0.6732 times
Fri 30 December 2022 331.55 (52.05%) 218.05 207.00 - 361.45 1.0157 times
Fri 31 December 2021 218.05 (4.33%) 209.90 199.10 - 265.30 1.6952 times
Thu 31 December 2020 209.00 (-12.07%) 238.60 134.60 - 243.90 1.7209 times
Tue 31 December 2019 237.70 (-15.6%) 282.20 234.05 - 310.00 0.779 times
Mon 31 December 2018 281.65 (6.99%) 263.25 252.50 - 322.95 0.6951 times
Fri 29 December 2017 263.25 (8.94%) 242.00 238.60 - 367.70 0.762 times
Fri 30 December 2016 241.65 (-26.21%) 325.50 222.00 - 371.70 0.487 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 281.5 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 bearish. The stock has broken weekly support. An up move can be expected only after it starts trading above 284.55

Munafa value: 20 as on Fri 14 August 2026

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

SMA20 is at 284 and price is deviating by 4 points

Upper Bollinger band is at 290 and lower is at 277, while middle bands are at 280 and 287

Price is coming down

Price is below 20day SMA

Price is in lower 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 coming down

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

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

Volume based indicators are showing selling momentum.

Volume Weighted Averaged Price (VWAP) for short term is 283.92 and Itc ITC stock is trading below this level. This means that stock is falling with high volumes. VWAP is rising upwards.

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 negative.

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 278.9
12 day DMA 282.96
20 day DMA 283.08
35 day DMA 283.55
50 day DMA 284.43
100 day DMA 292.86
150 day DMA 302.35
200 day DMA 327.83

EMA (exponential moving average) of Itc ITC

EMA period EMA current EMA prev EMA prev2
5 day EMA279.39279.98280.72
12 day EMA281.5282.1282.76
20 day EMA282.35282.79283.24
35 day EMA283.44283.75284.06
50 day EMA283.81284.04284.27

SMA (simple moving average) of Itc ITC

SMA period SMA current SMA prev SMA prev2
5 day SMA278.9280.48281.96
12 day SMA282.96283.63284.14
20 day SMA283.08283.2283.24
35 day SMA283.55283.9284.23
50 day SMA284.43284.41284.5
100 day SMA292.86293.13293.43
150 day SMA302.35302.83303.4
200 day SMA327.83328.5329.18

Fundamentals, profit and EPS of Itc ITC

EPS is 16.51 and PE is: 16.85

Last quarter profit: (March 2026 quarter) 5469.74 crores (5.30%)

Debt: 2399.06 in crores

Market capitalization: 363354.58

EPS is 27.98 and PE is: 9.94

Last quarter profit: (December 2025 quarter) 5018.45 crores (9.62%)

Debt: 362.97 in crores

Market capitalization: 369243.43

Futures expiry: 25 Tue August 2026

Date Closing Open Range Volume
14 Fri 278.25 278.85 277.00 to 278.90 1 times
13 Thu 278.65 277.00 277.00 to 279.35 1 times
12 Wed 277.50 280.50 275.80 to 280.50 1.01 times
11 Tue 280.10 283.50 279.55 to 283.60 1 times
10 Mon 283.40 286.10 283.10 to 286.40 0.99 times

Futures expiry: 29 Tue September 2026

Date Closing Open Range Volume
14 Fri 280.15 280.10 278.80 to 280.50 1.11 times
13 Thu 280.35 279.35 279.00 to 281.15 1.08 times
12 Wed 279.30 282.00 277.65 to 282.35 1.01 times
11 Tue 281.70 284.65 281.25 to 284.65 0.93 times
10 Mon 285.10 287.40 284.80 to 288.15 0.87 times

Futures expiry: 27 Tue October 2026

Date Closing Open Range Volume
14 Fri 281.45 281.60 280.10 to 281.90 1.21 times
13 Thu 281.80 280.40 280.40 to 282.45 1.15 times
12 Wed 280.75 284.00 279.05 to 284.00 1.04 times
11 Tue 283.40 286.00 282.95 to 286.00 0.9 times
10 Mon 286.60 289.75 286.50 to 289.75 0.7 times

Option chain for Itc ITC 25 Tue August 2026 expiry

Itc ITC Option strike: 335.00

Date CE PE PCR
14 Fri August 2026 0.0556.60 1.65
13 Thu August 2026 0.0555.60 1.65
12 Wed August 2026 0.0556.70 1.66
11 Tue August 2026 0.0554.00 1.68
10 Mon August 2026 0.0550.55 1.69

Itc ITC Option strike: 330.00

Date CE PE PCR
14 Fri August 2026 0.0552.25 1.55
13 Thu August 2026 0.0552.50 1.55
12 Wed August 2026 0.0552.50 1.53
11 Tue August 2026 0.0549.55 1.53
10 Mon August 2026 0.0546.00 1.53

Itc ITC Option strike: 325.00

Date CE PE PCR
14 Fri August 2026 0.0546.55 0.35
13 Thu August 2026 0.0546.55 0.35
12 Wed August 2026 0.0547.15 0.35
11 Tue August 2026 0.0543.00 0.34
10 Mon August 2026 0.0539.00 0.33

Itc ITC Option strike: 320.00

Date CE PE PCR
14 Fri August 2026 0.0541.40 0.28
13 Thu August 2026 0.0541.50 0.25
12 Wed August 2026 0.1043.15 0.25
11 Tue August 2026 0.0535.00 0.25
10 Mon August 2026 0.1035.00 0.26

Itc ITC Option strike: 317.50

Date CE PE PCR
14 Fri August 2026 0.1035.45 0.24
13 Thu August 2026 0.1035.45 0.24
12 Wed August 2026 0.1035.45 0.24
11 Tue August 2026 0.1035.45 0.19
10 Mon August 2026 0.1031.00 0.21

Itc ITC Option strike: 315.00

Date CE PE PCR
14 Fri August 2026 0.1037.25 0.06
13 Thu August 2026 0.0537.25 0.06
12 Wed August 2026 0.0534.10 0.06
11 Tue August 2026 0.1034.10 0.06
10 Mon August 2026 0.1028.90 0.07

Itc ITC Option strike: 312.50

Date CE PE PCR
14 Fri August 2026 0.1534.60 0.6
13 Thu August 2026 0.1034.60 0.6
12 Wed August 2026 0.1034.60 0.53
11 Tue August 2026 0.2031.65 0.52
10 Mon August 2026 0.1525.50 0.48

Itc ITC Option strike: 310.00

Date CE PE PCR
14 Fri August 2026 0.1031.50 0.14
13 Thu August 2026 0.1531.50 0.14
12 Wed August 2026 0.2031.00 0.14
11 Tue August 2026 0.2529.00 0.13
10 Mon August 2026 0.2525.60 0.13

Itc ITC Option strike: 307.50

Date CE PE PCR
14 Fri August 2026 0.2020.70 0.25
13 Thu August 2026 0.2020.70 0.22
12 Wed August 2026 0.2020.70 0.22
11 Tue August 2026 0.2520.70 0.23
10 Mon August 2026 0.3020.70 0.25

Itc ITC Option strike: 305.00

Date CE PE PCR
14 Fri August 2026 0.1521.45 0.23
13 Thu August 2026 0.2021.45 0.24
12 Wed August 2026 0.2021.45 0.22
11 Tue August 2026 0.3021.45 0.2
10 Mon August 2026 0.3521.45 0.2

Itc ITC Option strike: 302.50

Date CE PE PCR
14 Fri August 2026 0.2525.00 0.08
13 Thu August 2026 0.2525.00 0.08
12 Wed August 2026 0.2525.00 0.07
11 Tue August 2026 0.3517.20 0.08
10 Mon August 2026 0.4017.20 0.07

Itc ITC Option strike: 300.00

Date CE PE PCR
14 Fri August 2026 0.2523.15 0.13
13 Thu August 2026 0.3021.35 0.12
12 Wed August 2026 0.3022.45 0.12
11 Tue August 2026 0.4019.80 0.12
10 Mon August 2026 0.5516.90 0.12

Itc ITC Option strike: 297.50

Date CE PE PCR
14 Fri August 2026 0.2019.20 0.1
13 Thu August 2026 0.3019.20 0.1
12 Wed August 2026 0.3014.45 0.1
11 Tue August 2026 0.4514.45 0.1
10 Mon August 2026 0.6514.45 0.09

Itc ITC Option strike: 295.00

Date CE PE PCR
14 Fri August 2026 0.2516.90 0.1
13 Thu August 2026 0.3516.75 0.1
12 Wed August 2026 0.4017.45 0.1
11 Tue August 2026 0.5515.25 0.1
10 Mon August 2026 0.8012.20 0.1

Itc ITC Option strike: 292.50

Date CE PE PCR
14 Fri August 2026 0.3514.70 0.17
13 Thu August 2026 0.4514.20 0.17
12 Wed August 2026 0.5015.40 0.17
11 Tue August 2026 0.7012.80 0.2
10 Mon August 2026 1.109.95 0.19

Itc ITC Option strike: 290.00

Date CE PE PCR
14 Fri August 2026 0.5512.20 0.29
13 Thu August 2026 0.6511.90 0.28
12 Wed August 2026 0.6512.95 0.29
11 Tue August 2026 1.0010.90 0.3
10 Mon August 2026 1.608.00 0.31

Itc ITC Option strike: 287.50

Date CE PE PCR
14 Fri August 2026 0.709.80 0.5
13 Thu August 2026 0.859.50 0.5
12 Wed August 2026 0.8510.60 0.52
11 Tue August 2026 1.358.60 0.53
10 Mon August 2026 2.256.10 0.56

Itc ITC Option strike: 285.00

Date CE PE PCR
14 Fri August 2026 1.007.70 0.53
13 Thu August 2026 1.257.45 0.54
12 Wed August 2026 1.258.40 0.59
11 Tue August 2026 1.956.65 0.65
10 Mon August 2026 3.204.65 0.74

Itc ITC Option strike: 282.50

Date CE PE PCR
14 Fri August 2026 1.555.70 0.61
13 Thu August 2026 1.855.65 0.64
12 Wed August 2026 1.806.60 0.71
11 Tue August 2026 2.755.10 1.08
10 Mon August 2026 4.453.35 1.77

Itc ITC Option strike: 280.00

Date CE PE PCR
14 Fri August 2026 2.354.00 0.63
13 Thu August 2026 2.804.00 0.69
12 Wed August 2026 2.654.95 0.75
11 Tue August 2026 3.853.65 1.13
10 Mon August 2026 6.002.40 1.42

Itc ITC Option strike: 277.50

Date CE PE PCR
14 Fri August 2026 3.502.70 0.84
13 Thu August 2026 4.002.75 0.83
12 Wed August 2026 3.703.55 0.73
11 Tue August 2026 5.252.60 1.6
10 Mon August 2026 7.701.65 3.71

Itc ITC Option strike: 275.00

Date CE PE PCR
14 Fri August 2026 5.051.80 2.28
13 Thu August 2026 5.601.85 2.56
12 Wed August 2026 5.252.50 2.39
11 Tue August 2026 7.001.75 5.86
10 Mon August 2026 9.651.15 5.68

Itc ITC Option strike: 272.50

Date CE PE PCR
14 Fri August 2026 6.901.10 5.48
13 Thu August 2026 7.401.20 6.15
12 Wed August 2026 6.901.65 6.2
11 Tue August 2026 16.051.20 8.94
10 Mon August 2026 16.050.80 7.13

Itc ITC Option strike: 270.00

Date CE PE PCR
14 Fri August 2026 9.000.75 2.09
13 Thu August 2026 9.550.80 2.08
12 Wed August 2026 8.901.15 2.17
11 Tue August 2026 11.050.85 2.05
10 Mon August 2026 14.100.55 2.07

Itc ITC Option strike: 267.50

Date CE PE PCR
14 Fri August 2026 11.200.45 1.5
13 Thu August 2026 11.750.55 1.53
12 Wed August 2026 11.100.80 1.2
11 Tue August 2026 13.200.55 0.94
10 Mon August 2026 20.250.35 1.02

Itc ITC Option strike: 265.00

Date CE PE PCR
14 Fri August 2026 13.700.35 6.82
13 Thu August 2026 14.050.35 7.21
12 Wed August 2026 15.500.55 6.9
11 Tue August 2026 15.500.40 5.72
10 Mon August 2026 21.500.25 5.29

Itc ITC Option strike: 262.50

Date CE PE PCR
14 Fri August 2026 24.250.25 7
13 Thu August 2026 24.250.25 8.24
12 Wed August 2026 24.250.40 8.29
11 Tue August 2026 24.250.25 8.82
10 Mon August 2026 24.250.15 9.44

Itc ITC Option strike: 260.00

Date CE PE PCR
14 Fri August 2026 18.500.20 19.18
13 Thu August 2026 18.800.15 20.06
12 Wed August 2026 18.000.30 14.99
11 Tue August 2026 20.150.15 14.83
10 Mon August 2026 25.000.15 15.18

Itc ITC Option strike: 257.50

Date CE PE PCR
14 Fri August 2026 20.450.15 87
13 Thu August 2026 19.550.15 174

Itc ITC Option strike: 255.00

Date CE PE PCR
14 Fri August 2026 22.000.05 478
13 Thu August 2026 29.000.10 479
12 Wed August 2026 29.000.15 512
11 Tue August 2026 29.000.10 519
10 Mon August 2026 29.000.10 520

Itc ITC Option strike: 252.50

Date CE PE PCR
14 Fri August 2026 24.850.10 38
13 Thu August 2026 32.350.10 38
12 Wed August 2026 32.350.10 43
11 Tue August 2026 32.350.10 37
10 Mon August 2026 32.350.10 50

Itc ITC Option strike: 250.00

Date CE PE PCR
14 Fri August 2026 29.000.05 2.38
13 Thu August 2026 27.700.10 2.28
12 Wed August 2026 30.450.10 1.89
11 Tue August 2026 30.450.10 2.16
10 Mon August 2026 36.450.15 2.26

Itc ITC Option strike: 245.00

Date CE PE PCR
14 Fri August 2026 37.000.05 0.9
13 Thu August 2026 37.000.05 0.9
12 Wed August 2026 37.000.10 1.1
11 Tue August 2026 37.000.05 1.3
10 Mon August 2026 37.000.10 0.7

Itc ITC Option strike: 240.00

Date CE PE PCR
14 Fri August 2026 45.700.10 43
13 Thu August 2026 45.700.10 43
12 Wed August 2026 45.700.10 47
11 Tue August 2026 45.700.05 50
10 Mon August 2026 45.700.05 50

Itc ITC Option strike: 235.00

Date CE PE PCR
14 Fri August 2026 52.000.10 14
13 Thu August 2026 52.000.10 14
12 Wed August 2026 52.000.10 14
11 Tue August 2026 52.000.10 13
10 Mon August 2026 52.000.05 9

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