NSE:ITADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.37	30.49	30.01	30.17	30.17	-0.92%	14,942
Sep 22, 2026	30.55	30.55	30.12	30.45	30.45	-0.59%	22,170
Sep 21, 2026	30.01	30.78	30.01	30.63	30.63	0.43%	1,516,443
Sep 18, 2026	30.60	30.65	30.36	30.50	30.50	-1.39%	25,542
Sep 17, 2026	30.89	31.04	30.60	30.93	30.93	0.13%	2,978
Sep 16, 2026	31.48	31.56	30.81	30.89	30.89	-1.75%	13,383
Sep 15, 2026	31.70	32.28	31.35	31.44	31.44	2.24%	131,176
Sep 11, 2026	30.63	30.87	30.59	30.75	30.75	0.52%	8,717
Sep 10, 2026	30.71	31.11	30.54	30.59	30.59	-0.29%	22,534
Sep 9, 2026	31.74	31.79	30.60	30.68	30.68	-3.49%	50,953
Sep 8, 2026	32.24	32.24	31.61	31.79	31.79	-	174,245
Sep 7, 2026	32.50	32.73	31.68	31.79	31.79	-2.39%	195,664
Sep 4, 2026	32.99	32.99	32.52	32.57	32.57	-0.31%	6,830
Sep 3, 2026	32.80	32.81	32.52	32.67	32.67	-0.70%	10,812
Sep 2, 2026	33.82	33.82	32.63	32.90	32.90	-0.75%	22,005
Sep 1, 2026	32.58	33.39	32.58	33.15	33.15	1.69%	173,677
Aug 31, 2026	33.01	33.01	32.53	32.60	32.60	-1.24%	21,039
Aug 28, 2026	32.68	33.21	32.65	33.01	33.01	2.55%	69,661
Aug 27, 2026	32.24	32.41	32.07	32.19	32.19	-	25,426
Aug 26, 2026	32.62	32.62	32.13	32.19	32.19	-0.68%	82,627
Aug 25, 2026	32.31	32.60	32.21	32.41	32.41	0.31%	1,399,698
Aug 24, 2026	32.42	32.77	32.27	32.31	32.31	0.19%	32,097
Aug 21, 2026	32.32	32.52	32.16	32.25	32.25	-1.13%	12,958
Aug 20, 2026	32.64	32.76	32.50	32.62	32.62	1.49%	74,643
Aug 19, 2026	32.57	32.57	31.99	32.14	32.14	-0.28%	25,442
Aug 18, 2026	32.77	33.00	32.01	32.23	32.23	-1.65%	76,465
Aug 17, 2026	33.22	33.22	32.69	32.77	32.77	-1.59%	85,721
Aug 14, 2026	33.40	33.40	32.97	33.30	33.30	0.21%	16,250
Aug 13, 2026	33.08	33.34	33.03	33.23	33.23	-0.09%	45,654
Aug 12, 2026	33.69	33.74	32.97	33.26	33.26	-1.13%	15,117
Aug 11, 2026	33.82	33.85	33.57	33.64	33.64	0.36%	23,624
Aug 10, 2026	33.42	33.86	33.30	33.52	33.52	0.30%	42,039
Aug 7, 2026	33.19	33.72	33.19	33.42	33.42	1.52%	68,826
Aug 6, 2026	33.54	33.54	32.70	32.92	32.92	-0.69%	92,480
Aug 5, 2026	33.43	33.49	33.00	33.15	33.15	-0.18%	30,949
Aug 4, 2026	33.06	33.42	33.06	33.21	33.21	-0.03%	44,324
Aug 3, 2026	32.72	33.50	32.70	33.22	33.22	1.93%	125,860
Jul 31, 2026	31.89	32.90	31.89	32.59	32.59	-1.69%	107,119
Jul 30, 2026	33.20	33.75	33.02	33.15	33.15	0.58%	117,598
Jul 29, 2026	32.97	33.31	32.69	32.96	32.96	2.33%	113,777
Jul 28, 2026	31.86	32.48	31.84	32.21	32.21	3.04%	164,581
Jul 27, 2026	30.85	31.38	30.85	31.26	31.26	2.39%	141,234
Jul 24, 2026	30.18	30.80	29.90	30.53	30.53	1.06%	20,570
Jul 23, 2026	30.15	30.43	29.97	30.21	30.21	-0.46%	15,176
Jul 22, 2026	30.59	30.68	30.20	30.35	30.35	-1.36%	24,642
Jul 21, 2026	30.93	31.21	30.70	30.77	30.77	-0.58%	15,765
Jul 20, 2026	31.03	31.27	30.91	30.95	30.95	-0.10%	25,871
Jul 17, 2026	31.00	31.14	30.71	30.98	30.98	1.94%	96,301
Jul 16, 2026	30.02	30.78	30.02	30.39	30.39	0.73%	19,310
Jul 15, 2026	30.52	30.52	29.97	30.17	30.17	-0.53%	42,341