NSE:IT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.59	33.85	32.16	33.61	33.61	2.53%	552,446
Apr 1, 2026	32.73	33.92	31.76	32.78	32.78	3.15%	448,169
Mar 30, 2026	32.60	32.61	31.09	31.78	31.78	-2.58%	836,299
Mar 27, 2026	33.01	33.09	32.42	32.62	32.62	-0.18%	713,904
Mar 25, 2026	33.05	33.63	32.35	32.68	32.68	0.09%	612,381
Mar 24, 2026	32.79	32.99	32.12	32.65	32.65	1.49%	421,395
Mar 23, 2026	31.19	32.70	31.19	32.17	32.17	0.06%	562,746
Mar 20, 2026	32.29	32.50	31.78	32.15	32.15	1.87%	359,657
Mar 19, 2026	32.49	32.97	31.40	31.56	31.56	-3.37%	831,400
Mar 18, 2026	32.51	33.50	31.66	32.66	32.66	2.96%	577,241
Mar 17, 2026	31.71	32.10	31.14	31.72	31.72	-1.03%	642,370
Mar 16, 2026	32.50	32.50	31.53	32.05	32.05	-0.25%	548,202
Mar 13, 2026	32.20	32.65	31.87	32.13	32.13	-1.62%	585,405
Mar 12, 2026	33.50	33.50	32.34	32.66	32.66	-0.09%	407,268
Mar 11, 2026	33.36	33.36	32.50	32.69	32.69	-1.18%	559,156
Mar 10, 2026	33.43	33.93	32.80	33.08	33.08	-1.08%	689,955
Mar 9, 2026	33.00	34.00	32.01	33.44	33.44	0.94%	1,995,973
Mar 6, 2026	33.35	33.75	33.08	33.13	33.13	-0.09%	371,215
Mar 5, 2026	33.60	33.63	32.86	33.16	33.16	-0.39%	801,632
Mar 4, 2026	33.39	33.67	32.14	33.29	33.29	-0.30%	1,814,500
Mar 2, 2026	34.05	34.47	32.70	33.39	33.39	-1.15%	882,853
Feb 27, 2026	34.12	34.43	33.68	33.78	33.78	0.27%	862,289
Feb 26, 2026	33.70	34.29	33.58	33.69	33.69	0.12%	753,592
Feb 25, 2026	33.14	34.12	33.14	33.65	33.65	1.54%	7,035,763
Feb 24, 2026	34.75	34.75	32.91	33.14	33.14	-4.72%	2,706,235
Feb 23, 2026	34.30	35.88	34.30	34.78	34.78	-1.47%	785,469
Feb 20, 2026	35.88	35.96	35.07	35.30	35.30	-1.73%	707,417
Feb 19, 2026	36.04	36.61	35.75	35.92	35.92	-0.33%	495,219
Feb 18, 2026	36.86	36.87	35.36	36.04	36.04	-1.31%	803,933
Feb 17, 2026	35.16	37.10	35.16	36.52	36.52	1.25%	934,229
Feb 16, 2026	37.22	37.22	35.57	36.07	36.07	-0.69%	803,468
Feb 13, 2026	36.34	37.99	34.46	36.32	36.32	-0.60%	1,751,340
Feb 12, 2026	38.27	38.34	36.45	36.54	36.54	-5.58%	1,752,596
Feb 11, 2026	39.97	39.97	38.63	38.70	38.70	-1.83%	357,216
Feb 10, 2026	40.42	40.42	39.00	39.42	39.42	0.46%	189,987
Feb 9, 2026	39.28	39.77	39.01	39.24	39.24	-0.10%	333,733
Feb 6, 2026	39.97	40.14	38.68	39.28	39.28	-1.68%	365,764
Feb 5, 2026	40.33	40.40	39.50	39.95	39.95	-0.45%	211,894
Feb 4, 2026	43.48	43.48	39.50	40.13	40.13	-5.47%	1,921,324
Feb 3, 2026	42.78	44.49	41.86	42.45	42.45	1.58%	190,624
Feb 2, 2026	42.11	42.57	41.61	41.79	41.79	-0.78%	191,933
Feb 1, 2026	42.98	43.10	41.14	42.12	42.12	0.67%	568,466
Jan 30, 2026	41.20	42.23	41.20	41.84	41.84	-0.92%	303,739
Jan 29, 2026	42.71	42.71	41.84	42.23	42.23	-0.61%	205,711
Jan 28, 2026	43.42	43.42	42.01	42.49	42.49	0.28%	137,078
Jan 27, 2026	42.95	42.95	41.68	42.37	42.37	0.81%	103,846
Jan 23, 2026	42.28	42.50	41.92	42.03	42.03	-0.17%	137,742
Jan 22, 2026	42.38	42.44	41.87	42.10	42.10	0.91%	91,992
Jan 21, 2026	41.86	41.86	41.20	41.72	41.72	-0.22%	139,792
Jan 20, 2026	42.98	42.98	41.75	41.81	41.81	-2.22%	158,598