NSE:ITADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.47	32.19	30.39	32.09	32.09	2.46%	41,388
Apr 1, 2026	31.44	32.00	31.16	31.32	31.32	2.15%	68,827
Mar 30, 2026	31.24	31.24	30.37	30.66	30.66	-1.38%	623,144
Mar 27, 2026	31.78	31.78	31.00	31.09	31.09	-0.48%	1,198,733
Mar 25, 2026	31.06	31.54	31.01	31.24	31.24	-0.10%	2,627,025
Mar 24, 2026	30.70	32.00	30.70	31.27	31.27	1.86%	741,352
Mar 23, 2026	32.60	32.60	30.03	30.70	30.70	-1.60%	254,081
Mar 20, 2026	30.71	33.06	30.43	31.20	31.20	2.43%	149,693
Mar 19, 2026	30.98	34.97	29.96	30.46	30.46	-1.87%	69,485
Mar 18, 2026	30.58	31.59	30.58	31.04	31.04	2.99%	111,508
Mar 17, 2026	30.23	30.36	29.63	30.14	30.14	-0.53%	32,259
Mar 16, 2026	30.68	30.68	30.00	30.30	30.30	-1.24%	51,658
Mar 13, 2026	30.80	31.03	30.51	30.68	30.68	-1.64%	1,168,562
Mar 12, 2026	31.25	31.50	30.90	31.19	31.19	-0.16%	528,085
Mar 11, 2026	31.76	31.76	31.13	31.24	31.24	-1.58%	836,774
Mar 10, 2026	31.90	33.50	31.36	31.74	31.74	0.06%	364,597
Mar 9, 2026	31.77	32.00	31.02	31.72	31.72	-0.16%	360,108
Mar 6, 2026	31.98	32.28	31.69	31.77	31.77	0.41%	741,553
Mar 5, 2026	32.04	32.04	31.45	31.64	31.64	-0.91%	78,191
Mar 4, 2026	31.92	32.50	31.78	31.93	31.93	0.03%	480,631
Mar 2, 2026	33.06	33.06	31.56	31.92	31.92	-1.05%	203,585
Feb 27, 2026	32.54	32.78	32.22	32.26	32.26	0.22%	352,341
Feb 26, 2026	32.51	32.72	32.14	32.19	32.19	0.03%	113,857
Feb 25, 2026	32.42	32.60	31.85	32.18	32.18	1.71%	3,782,835
Feb 24, 2026	32.98	33.05	31.50	31.64	31.64	-4.81%	566,157
Feb 23, 2026	33.97	33.97	33.13	33.24	33.24	-1.69%	94,544
Feb 20, 2026	33.68	35.00	33.53	33.81	33.81	-0.82%	44,635
Feb 19, 2026	35.10	35.10	33.74	34.09	34.09	-0.99%	963,858
Feb 18, 2026	34.45	34.54	33.94	34.43	34.43	-1.46%	108,169
Feb 17, 2026	34.49	35.44	34.49	34.94	34.94	1.30%	48,561
Feb 16, 2026	34.97	34.97	34.04	34.49	34.49	0.26%	34,344
Feb 13, 2026	34.06	34.64	33.16	34.40	34.40	-1.55%	289,839
Feb 12, 2026	36.11	36.14	34.86	34.94	34.94	-5.59%	192,814
Feb 11, 2026	37.65	37.68	36.92	37.01	37.01	-1.70%	38,901
Feb 10, 2026	37.50	37.91	37.36	37.65	37.65	0.40%	24,608
Feb 9, 2026	37.67	37.83	37.41	37.50	37.50	-0.05%	12,404
Feb 6, 2026	38.27	38.27	37.14	37.52	37.52	-1.47%	38,557
Feb 5, 2026	38.24	38.40	37.95	38.08	38.08	-0.78%	32,106
Feb 4, 2026	40.81	40.81	37.70	38.38	38.38	-5.49%	306,977
Feb 3, 2026	41.90	41.92	40.60	40.61	40.61	1.25%	28,176
Feb 2, 2026	40.12	40.31	39.73	40.11	40.11	-0.02%	8,153
Feb 1, 2026	39.97	40.80	39.50	40.12	40.12	0.38%	28,314
Jan 30, 2026	39.90	40.12	39.69	39.97	39.97	-1.02%	5,462
Jan 29, 2026	40.50	40.53	39.99	40.38	40.38	-0.69%	8,809
Jan 28, 2026	40.65	40.79	40.37	40.66	40.66	0.42%	15,420
Jan 27, 2026	40.45	40.61	40.08	40.49	40.49	0.60%	7,073
Jan 23, 2026	40.46	40.59	40.14	40.25	40.25	-0.07%	9,017
Jan 22, 2026	40.24	40.50	40.01	40.28	40.28	0.98%	4,762
Jan 21, 2026	39.86	40.05	39.47	39.89	39.89	-0.40%	96,296
Jan 20, 2026	40.75	40.75	40.02	40.05	40.05	-1.86%	29,747