Italian Edibles Limited (NSE:ITALIANE)
India · Delayed Price · Currency is INR 25.45
-0.20 (-0.78%)
Jan 23, 2026, 3:24 PM IST
Italian Edibles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 6,000 |
| Dec 16, 2025 | 31.10 | 31.10 | 30.00 | 30.40 | 30.40 | -1.62% | 10,000 |
| Dec 11, 2025 | 32.00 | 32.00 | 30.10 | 30.90 | 30.90 | -3.44% | 18,000 |
| Dec 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,000 |
| Dec 8, 2025 | 33.50 | 33.50 | 32.00 | 32.00 | 32.00 | -8.05% | 18,000 |
| Dec 4, 2025 | 33.85 | 34.80 | 33.00 | 34.80 | 34.80 | -1.28% | 10,000 |
| Dec 3, 2025 | 34.00 | 35.25 | 34.00 | 35.25 | 35.25 | 1.29% | 10,000 |
| Dec 2, 2025 | 32.20 | 34.80 | 32.20 | 34.80 | 34.80 | 5.14% | 12,000 |
| Dec 1, 2025 | 32.45 | 34.00 | 32.45 | 33.10 | 33.10 | 1.53% | 22,000 |
| Nov 28, 2025 | 31.50 | 33.60 | 31.50 | 32.60 | 32.60 | 3.99% | 10,000 |
| Nov 27, 2025 | 30.60 | 32.75 | 30.60 | 31.35 | 31.35 | 1.13% | 10,000 |
| Nov 26, 2025 | 30.85 | 31.50 | 30.70 | 31.00 | 31.00 | -1.59% | 16,000 |
| Nov 24, 2025 | 30.50 | 31.50 | 30.50 | 31.50 | 31.50 | -1.56% | 4,000 |
| Nov 20, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -1.39% | 4,000 |
| Nov 19, 2025 | 32.00 | 32.45 | 32.00 | 32.45 | 32.45 | -0.15% | 4,000 |
| Nov 18, 2025 | 31.75 | 32.50 | 31.50 | 32.50 | 32.50 | 2.04% | 8,000 |
| Nov 17, 2025 | 30.60 | 31.95 | 30.25 | 31.85 | 31.85 | -0.47% | 16,000 |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | 2,000 |
| Nov 13, 2025 | 30.10 | 31.50 | 29.50 | 31.50 | 31.50 | -1.56% | 28,000 |
| Nov 12, 2025 | 31.35 | 32.00 | 31.35 | 32.00 | 32.00 | - | 4,000 |
| Nov 11, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | -4.48% | 6,000 |
| Nov 7, 2025 | 31.80 | 33.50 | 30.80 | 33.50 | 33.50 | 3.08% | 6,000 |
| Nov 6, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.07% | 2,000 |
| Nov 4, 2025 | 31.00 | 33.05 | 31.00 | 32.85 | 32.85 | -1.94% | 14,000 |
| Oct 31, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 2,000 |
| Oct 30, 2025 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | 1.52% | 6,000 |
| Oct 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,000 |
| Oct 28, 2025 | 32.55 | 33.00 | 32.55 | 33.00 | 33.00 | -1.20% | 6,000 |
| Oct 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 4,000 |
| Oct 24, 2025 | 33.30 | 33.40 | 33.30 | 33.40 | 33.40 | 0.30% | 4,000 |