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 270.43 and 275.63

Intraday Target 1269.55
Intraday Target 2271.3
Intraday Target 3274.75
Intraday Target 4276.5
Intraday Target 5279.95

Daily price and volume Itc

Date Closing Open Range Volume
Mon 17 August 2026 273.05 (-1.85%) 278.20 273.00 - 278.20 1.1681 times
Fri 14 August 2026 278.20 (-0.11%) 278.35 275.95 - 278.35 0.6699 times
Thu 13 August 2026 278.50 (0.85%) 276.20 276.05 - 278.50 1.0348 times
Wed 12 August 2026 276.15 (-1.02%) 279.00 275.40 - 279.55 1.1531 times
Tue 11 August 2026 279.00 (-1.29%) 282.00 278.00 - 282.60 1.1917 times
Mon 10 August 2026 282.65 (-1.21%) 286.10 281.40 - 286.10 0.8534 times
Fri 07 August 2026 286.10 (0.07%) 285.00 284.40 - 286.10 0.5595 times
Thu 06 August 2026 285.90 (-0.37%) 285.45 283.70 - 286.35 1.1364 times
Wed 05 August 2026 286.95 (-0.71%) 288.25 285.00 - 288.50 1.0746 times
Tue 04 August 2026 289.00 (0.7%) 286.05 284.70 - 289.00 1.1584 times
Mon 03 August 2026 287.00 (2.14%) 284.45 283.00 - 292.55 4.144 times

Daily chart Itc

Weekly price and charts Itc

Strong weekly Stock price targets for Itc ITC are 270.43 and 275.63

Weekly Target 1269.55
Weekly Target 2271.3
Weekly Target 3274.75
Weekly Target 4276.5
Weekly Target 5279.95

Weekly price and volumes for Itc

Date Closing Open Range Volume
Mon 17 August 2026 273.05 (-1.85%) 278.20 273.00 - 278.20 0.2138 times
Fri 14 August 2026 278.20 (-2.76%) 286.10 275.40 - 286.10 0.8974 times
Fri 07 August 2026 286.10 (1.81%) 284.45 283.00 - 292.55 1.4776 times
Fri 31 July 2026 281.00 (-0.86%) 287.75 280.05 - 289.05 1.4755 times
Fri 24 July 2026 283.45 (0.98%) 280.70 278.50 - 284.85 1.3178 times
Fri 17 July 2026 280.70 (-0.37%) 281.35 275.00 - 281.95 1.045 times
Fri 10 July 2026 281.75 (-2.83%) 288.30 280.00 - 290.70 1.0756 times
Fri 03 July 2026 289.95 (-0.02%) 290.45 285.50 - 291.90 0.9037 times
Thu 25 June 2026 290.00 (-0.85%) 292.80 289.20 - 293.95 0.615 times
Fri 19 June 2026 292.50 (2.6%) 287.00 286.70 - 294.55 0.9787 times
Fri 12 June 2026 285.10 (1.57%) 279.00 276.95 - 285.85 1.2265 times

weekly chart Itc

Monthly price and charts Itc

Strong monthly Stock price targets for Itc ITC are 263.25 and 282.8

Monthly Target 1259.98
Monthly Target 2266.52
Monthly Target 3279.53333333333
Monthly Target 4286.07
Monthly Target 5299.08

Monthly price and volumes Itc

Date Closing Open Range Volume
Mon 17 August 2026 273.05 (-2.83%) 284.45 273.00 - 292.55 0.4058 times
Fri 31 July 2026 281.00 (-2.07%) 287.85 275.00 - 291.60 0.8378 times
Tue 30 June 2026 286.95 (0.02%) 287.80 275.05 - 294.55 0.8037 times
Fri 29 May 2026 286.90 (-8.89%) 317.90 285.90 - 317.90 1.0088 times
Thu 30 April 2026 314.90 (9.45%) 293.00 288.40 - 317.50 1.0123 times
Mon 30 March 2026 287.70 (-8.26%) 307.00 287.00 - 315.75 1.2527 times
Fri 27 February 2026 313.60 (-2.65%) 324.60 302.00 - 334.25 1.2 times
Fri 30 January 2026 322.15 (-20.06%) 402.70 316.45 - 402.70 2.4232 times
Wed 31 December 2025 403.00 (-0.31%) 402.80 398.20 - 409.50 0.4911 times
Fri 28 November 2025 404.25 (-3.83%) 419.95 400.10 - 421.65 0.5648 times
Fri 31 October 2025 420.35 (4.68%) 402.35 396.20 - 426.40 0.7993 times

monthly chart Itc

Yearly price and charts Itc

Strong yearly Stock price targets for Itc ITC are 208.18 and 337.88

Yearly Target 1186.55
Yearly Target 2229.8
Yearly Target 3316.25
Yearly Target 4359.5
Yearly Target 5445.95

Yearly price and volumes Itc

Date Closing Open Range Volume
Mon 17 August 2026 273.05 (-32.25%) 402.70 273.00 - 402.70 0.8309 times
Wed 31 December 2025 403.00 (-16.68%) 486.00 390.15 - 491.00 0.9128 times
Tue 31 December 2024 483.65 (4.66%) 463.50 399.35 - 528.50 0.9175 times
Fri 29 December 2023 462.10 (39.38%) 330.90 326.00 - 499.70 0.673 times
Fri 30 December 2022 331.55 (52.05%) 218.05 207.00 - 361.45 1.0154 times
Fri 31 December 2021 218.05 (4.33%) 209.90 199.10 - 265.30 1.6947 times
Thu 31 December 2020 209.00 (-12.07%) 238.60 134.60 - 243.90 1.7204 times
Tue 31 December 2019 237.70 (-15.6%) 282.20 234.05 - 310.00 0.7788 times
Mon 31 December 2018 281.65 (6.99%) 263.25 252.50 - 322.95 0.6949 times
Fri 29 December 2017 263.25 (8.94%) 242.00 238.60 - 367.70 0.7618 times
Fri 30 December 2016 241.65 (-26.21%) 325.50 222.00 - 371.70 0.4868 times

Indicator Analysis of Itc

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

But this trend seems to be weakening.

Price is below an important level of 280.2 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 appears strongly Bearish. This stock started falling as soon as it opened and never recovered during the session. Generally this happens when there is a negative sentiment following the stock, making it unattractive. There's a good chance that this downfall will continue tomorrow as well. However, if it manages to close higher than where it opened today, then there might be a chance of reversal.

Munafa value: 25 as on Mon 17 August 2026

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

SMA20 is at 283 and price is deviating by 5 points

Upper Bollinger band is at 291 and lower is at 275, while middle bands are at 279 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 getting stronger in this stock.

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 and selling is picking up 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 281.38 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 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 276.98
12 day DMA 281.96
20 day DMA 282.59
35 day DMA 283.07
50 day DMA 284.29
100 day DMA 292.55
150 day DMA 301.84
200 day DMA 327.12

EMA (exponential moving average) of Itc ITC

EMA period EMA current EMA prev EMA prev2
5 day EMA277.28279.39279.98
12 day EMA280.2281.5282.1
20 day EMA281.46282.34282.78
35 day EMA282.82283.4283.71
50 day EMA283.31283.73283.96

SMA (simple moving average) of Itc ITC

SMA period SMA current SMA prev SMA prev2
5 day SMA276.98278.9280.48
12 day SMA281.96282.96283.63
20 day SMA282.59283.08283.2
35 day SMA283.07283.55283.9
50 day SMA284.29284.43284.41
100 day SMA292.55292.86293.13
150 day SMA301.84302.35302.83
200 day SMA327.12327.83328.5

Fundamentals, profit and EPS of Itc ITC

EPS is 16.51 and PE is: 16.54

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: 9.76

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
17 Mon 273.75 278.10 273.30 to 278.10 0.98 times
14 Fri 278.25 278.85 277.00 to 278.90 1.01 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

Futures expiry: 29 Tue September 2026

Date Closing Open Range Volume
17 Mon 275.55 279.15 275.05 to 279.15 1.21 times
14 Fri 280.15 280.10 278.80 to 280.50 1.02 times
13 Thu 280.35 279.35 279.00 to 281.15 0.99 times
12 Wed 279.30 282.00 277.65 to 282.35 0.93 times
11 Tue 281.70 284.65 281.25 to 284.65 0.86 times

Futures expiry: 27 Tue October 2026

Date Closing Open Range Volume
17 Mon 276.90 280.10 276.50 to 280.10 1.25 times
14 Fri 281.45 281.60 280.10 to 281.90 1.05 times
13 Thu 281.80 280.40 280.40 to 282.45 1 times
12 Wed 280.75 284.00 279.05 to 284.00 0.91 times
11 Tue 283.40 286.00 282.95 to 286.00 0.78 times

Option chain for Itc ITC 25 Tue August 2026 expiry

Itc ITC Option strike: 335.00

Date CE PE PCR
17 Mon August 2026 0.0561.10 1.65
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

Itc ITC Option strike: 330.00

Date CE PE PCR
17 Mon August 2026 0.0555.95 1.56
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

Itc ITC Option strike: 325.00

Date CE PE PCR
17 Mon August 2026 0.0551.15 0.36
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

Itc ITC Option strike: 320.00

Date CE PE PCR
17 Mon August 2026 0.0543.90 0.29
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

Itc ITC Option strike: 317.50

Date CE PE PCR
17 Mon August 2026 0.0544.40 0.28
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

Itc ITC Option strike: 315.00

Date CE PE PCR
17 Mon August 2026 0.0537.25 0.07
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

Itc ITC Option strike: 312.50

Date CE PE PCR
17 Mon August 2026 0.1034.60 0.75
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

Itc ITC Option strike: 310.00

Date CE PE PCR
17 Mon August 2026 0.1036.35 0.15
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

Itc ITC Option strike: 307.50

Date CE PE PCR
17 Mon August 2026 0.1020.70 0.26
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

Itc ITC Option strike: 305.00

Date CE PE PCR
17 Mon August 2026 0.1030.35 0.24
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

Itc ITC Option strike: 302.50

Date CE PE PCR
17 Mon August 2026 0.1028.10 0.08
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

Itc ITC Option strike: 300.00

Date CE PE PCR
17 Mon August 2026 0.1526.55 0.13
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

Itc ITC Option strike: 297.50

Date CE PE PCR
17 Mon August 2026 0.1519.20 0.1
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

Itc ITC Option strike: 295.00

Date CE PE PCR
17 Mon August 2026 0.1521.15 0.1
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

Itc ITC Option strike: 292.50

Date CE PE PCR
17 Mon August 2026 0.2518.55 0.16
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

Itc ITC Option strike: 290.00

Date CE PE PCR
17 Mon August 2026 0.3016.60 0.3
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

Itc ITC Option strike: 287.50

Date CE PE PCR
17 Mon August 2026 0.3514.05 0.52
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

Itc ITC Option strike: 285.00

Date CE PE PCR
17 Mon August 2026 0.5011.60 0.53
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

Itc ITC Option strike: 282.50

Date CE PE PCR
17 Mon August 2026 0.709.20 0.61
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

Itc ITC Option strike: 280.00

Date CE PE PCR
17 Mon August 2026 1.007.15 0.54
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

Itc ITC Option strike: 277.50

Date CE PE PCR
17 Mon August 2026 1.555.10 0.75
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

Itc ITC Option strike: 275.00

Date CE PE PCR
17 Mon August 2026 2.403.55 1.15
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

Itc ITC Option strike: 272.50

Date CE PE PCR
17 Mon August 2026 3.702.35 1.22
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

Itc ITC Option strike: 270.00

Date CE PE PCR
17 Mon August 2026 5.251.45 2.03
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

Itc ITC Option strike: 267.50

Date CE PE PCR
17 Mon August 2026 7.200.90 1.83
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

Itc ITC Option strike: 265.00

Date CE PE PCR
17 Mon August 2026 9.400.55 9.08
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

Itc ITC Option strike: 262.50

Date CE PE PCR
17 Mon August 2026 11.700.35 6.89
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

Itc ITC Option strike: 260.00

Date CE PE PCR
17 Mon August 2026 14.150.25 14.91
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

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
17 Mon August 2026 19.000.10 238
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

Itc ITC Option strike: 252.50

Date CE PE PCR
17 Mon August 2026 21.000.15 41
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

Itc ITC Option strike: 250.00

Date CE PE PCR
17 Mon August 2026 23.650.10 2.57
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

Itc ITC Option strike: 245.00

Date CE PE PCR
17 Mon August 2026 37.000.05 1.6
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

Itc ITC Option strike: 240.00

Date CE PE PCR
17 Mon August 2026 45.700.10 39
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

Itc ITC Option strike: 235.00

Date CE PE PCR
17 Mon August 2026 52.000.10 14
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

Itc ITC Option strike: 230.00

Date CE PE PCR
17 Mon August 2026 44.000.10 39

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