NSE:IT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.10	32.11	31.55	31.78	31.78	-1.12%	588,058
Sep 21, 2026	31.14	32.94	31.14	32.14	32.14	0.63%	196,482
Sep 18, 2026	31.67	32.80	31.67	31.94	31.94	-1.69%	639,140
Sep 17, 2026	32.25	32.81	32.05	32.49	32.49	0.74%	160,242
Sep 16, 2026	33.24	33.24	32.18	32.25	32.25	-1.83%	240,611
Sep 15, 2026	32.77	33.85	32.43	32.85	32.85	2.24%	995,806
Sep 11, 2026	32.03	32.34	31.95	32.13	32.13	0.22%	281,406
Sep 10, 2026	32.55	32.55	31.95	32.06	32.06	-0.22%	363,757
Sep 9, 2026	33.19	33.19	32.01	32.13	32.13	-3.43%	1,033,397
Sep 8, 2026	33.32	33.82	33.01	33.27	33.27	-0.15%	602,096
Sep 7, 2026	34.79	34.79	33.20	33.32	33.32	-2.26%	508,608
Sep 4, 2026	34.44	34.75	34.00	34.09	34.09	-0.29%	153,062
Sep 3, 2026	34.76	34.76	34.10	34.19	34.19	-0.49%	140,683
Sep 2, 2026	35.58	35.58	34.10	34.36	34.36	-1.04%	274,892
Sep 1, 2026	34.33	35.00	33.92	34.72	34.72	1.17%	588,067
Aug 31, 2026	34.89	34.95	34.04	34.32	34.32	-0.90%	174,288
Aug 28, 2026	34.00	34.92	33.68	34.63	34.63	2.82%	503,340
Aug 27, 2026	33.79	33.97	33.55	33.68	33.68	-0.33%	140,975
Aug 26, 2026	34.31	34.31	33.64	33.79	33.79	-0.41%	127,844
Aug 25, 2026	33.76	34.16	33.65	33.93	33.93	0.30%	248,585
Aug 24, 2026	32.88	34.31	32.88	33.83	33.83	0.30%	218,426
Aug 21, 2026	33.15	34.39	33.15	33.73	33.73	-0.79%	356,575
Aug 20, 2026	34.24	34.39	33.91	34.00	34.00	0.98%	318,543
Aug 19, 2026	33.70	34.19	33.51	33.67	33.67	-0.06%	199,896
Aug 18, 2026	34.95	34.95	33.60	33.69	33.69	-1.66%	247,367
Aug 17, 2026	35.61	35.61	34.20	34.26	34.26	-1.41%	212,523
Aug 14, 2026	33.87	35.05	33.87	34.75	34.75	0.03%	277,897
Aug 13, 2026	34.66	34.95	34.53	34.74	34.74	0.23%	244,452
Aug 12, 2026	35.22	35.34	34.47	34.66	34.66	-1.59%	294,307
Aug 11, 2026	35.95	35.96	34.66	35.22	35.22	0.46%	379,358
Aug 10, 2026	34.88	35.47	34.87	35.06	35.06	0.54%	510,187
Aug 7, 2026	35.30	35.30	34.28	34.87	34.87	1.25%	484,051
Aug 6, 2026	35.30	35.30	34.24	34.44	34.44	-0.49%	507,264
Aug 5, 2026	35.05	35.09	34.28	34.61	34.61	-0.29%	414,229
Aug 4, 2026	34.56	35.55	34.24	34.71	34.71	-0.69%	494,597
Aug 3, 2026	34.83	35.14	33.75	34.95	34.95	2.34%	685,778
Jul 31, 2026	34.70	34.70	33.35	34.15	34.15	-1.39%	552,365
Jul 30, 2026	34.55	35.35	34.55	34.63	34.63	0.20%	1,258,965
Jul 29, 2026	34.10	34.87	33.79	34.56	34.56	2.28%	1,238,440
Jul 28, 2026	32.85	34.14	32.82	33.79	33.79	3.21%	3,163,528
Jul 27, 2026	32.31	32.79	32.31	32.74	32.74	2.34%	461,773
Jul 24, 2026	31.70	32.05	31.33	31.99	31.99	0.88%	441,347
Jul 23, 2026	31.75	31.91	31.43	31.71	31.71	-0.16%	271,203
Jul 22, 2026	33.00	33.00	31.67	31.76	31.76	-1.37%	526,492
Jul 21, 2026	31.63	32.65	31.63	32.20	32.20	-0.77%	254,206
Jul 20, 2026	33.21	33.21	32.00	32.45	32.45	0.15%	564,189
Jul 17, 2026	32.35	32.67	32.10	32.40	32.40	1.63%	688,952
Jul 16, 2026	31.96	32.76	31.73	31.88	31.88	0.76%	366,900
Jul 15, 2026	31.91	31.91	31.34	31.64	31.64	-0.53%	492,764
Jul 14, 2026	31.34	32.55	31.34	31.81	31.81	-1.06%	2,733,169