Italian Edibles Limited (NSE:ITALIANE)
India · Delayed Price · Currency is INR 41.05
-0.25 (-0.61%)
Mar 12, 2026, 1:41 PM IST
Italian Edibles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.61% | 2,000 |
| Mar 11, 2026 | 40.55 | 41.30 | 39.95 | 41.30 | 41.30 | -1.67% | 10,000 |
| Mar 10, 2026 | 43.80 | 43.80 | 41.55 | 42.00 | 42.00 | -3.89% | 24,000 |
| Mar 9, 2026 | 43.70 | 44.00 | 43.70 | 43.70 | 43.70 | -5.00% | 8,000 |
| Mar 6, 2026 | 44.00 | 46.00 | 43.00 | 46.00 | 46.00 | 4.31% | 16,000 |
| Mar 5, 2026 | 46.90 | 46.90 | 44.00 | 44.10 | 44.10 | 0.11% | 16,000 |
| Mar 4, 2026 | 46.50 | 46.50 | 44.05 | 44.05 | 44.05 | -8.80% | 24,000 |
| Mar 2, 2026 | 41.00 | 49.00 | 41.00 | 48.30 | 48.30 | 8.42% | 148,000 |
| Feb 27, 2026 | 41.00 | 44.55 | 41.00 | 44.55 | 44.55 | 10.00% | 70,000 |
| Feb 26, 2026 | 40.90 | 41.10 | 40.00 | 40.50 | 40.50 | 1.00% | 18,000 |
| Feb 25, 2026 | 40.30 | 40.30 | 40.10 | 40.10 | 40.10 | -2.43% | 10,000 |
| Feb 24, 2026 | 43.20 | 43.40 | 40.50 | 41.10 | 41.10 | -1.20% | 34,000 |
| Feb 23, 2026 | 39.05 | 43.10 | 39.05 | 41.60 | 41.60 | 6.12% | 148,000 |
| Feb 20, 2026 | 32.20 | 39.40 | 32.20 | 39.20 | 39.20 | 19.33% | 208,000 |
| Feb 19, 2026 | 27.40 | 33.50 | 27.40 | 32.85 | 32.85 | 17.53% | 100,000 |
| Feb 17, 2026 | 27.70 | 27.95 | 27.70 | 27.95 | 27.95 | 5.47% | 8,000 |
| Feb 13, 2026 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 1.92% | 4,000 |
| Feb 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.45% | 2,000 |
| Feb 10, 2026 | 26.90 | 27.50 | 26.90 | 27.50 | 27.50 | -3.34% | 4,000 |
| Feb 6, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.18% | 2,000 |
| Feb 5, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 2,000 |
| Feb 4, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | 0.53% | 6,000 |
| Feb 3, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 8.00% | 2,000 |
| Feb 2, 2026 | 24.40 | 26.25 | 24.25 | 26.25 | 26.25 | 8.70% | 14,000 |
| Feb 1, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -9.55% | 2,000 |
| Jan 30, 2026 | 25.95 | 26.70 | 25.95 | 26.70 | 26.70 | 10.79% | 10,000 |
| Jan 29, 2026 | 24.05 | 25.00 | 24.05 | 24.10 | 24.10 | -5.12% | 8,000 |
| Jan 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 2,000 |
| Jan 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.20% | 8,000 |
| Jan 23, 2026 | 25.45 | 26.00 | 25.45 | 25.45 | 25.45 | -0.78% | 12,000 |
| Jan 22, 2026 | 27.00 | 27.05 | 25.65 | 25.65 | 25.65 | -3.02% | 6,000 |
| Jan 21, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.38% | 2,000 |
| Jan 20, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 2,000 |
| Jan 19, 2026 | 25.40 | 26.55 | 25.40 | 26.55 | 26.55 | -2.57% | 10,000 |
| Jan 16, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 2,000 |
| Jan 14, 2026 | 27.20 | 27.25 | 27.20 | 27.25 | 27.25 | -2.15% | 4,000 |
| Jan 13, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -7.17% | 6,000 |
| Jan 8, 2026 | 29.90 | 30.00 | 28.75 | 30.00 | 30.00 | 0.17% | 16,000 |
| Jan 5, 2026 | 29.10 | 29.95 | 29.00 | 29.95 | 29.95 | 3.28% | 6,000 |
| Jan 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | 4,000 |
| Jan 1, 2026 | 27.45 | 31.00 | 27.45 | 29.60 | 29.60 | 6.67% | 28,000 |
| Dec 31, 2025 | 28.95 | 28.95 | 27.75 | 27.75 | 27.75 | 2.21% | 12,000 |
| Dec 30, 2025 | 27.65 | 27.90 | 27.15 | 27.15 | 27.15 | -4.57% | 8,000 |
| Dec 29, 2025 | 27.65 | 28.45 | 27.65 | 28.45 | 28.45 | -1.22% | 8,000 |
| Dec 26, 2025 | 28.65 | 29.75 | 28.65 | 28.80 | 28.80 | 1.95% | 10,000 |
| Dec 24, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.44% | 2,000 |
| Dec 23, 2025 | 29.60 | 29.60 | 27.00 | 27.85 | 27.85 | -6.39% | 74,000 |
| Dec 22, 2025 | 32.00 | 32.00 | 28.75 | 29.75 | 29.75 | -4.03% | 34,000 |
| Dec 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.97% | 2,000 |
| Dec 18, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 5.10% | 2,000 |