Italian Edibles Limited (NSE:ITALIANE)
India · Delayed Price · Currency is INR 34.05
0.00 (0.00%)
Jun 12, 2026, 1:38 PM IST
Italian Edibles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -5.42% | 2,000 |
| Jun 8, 2026 | 33.75 | 38.95 | 33.75 | 36.00 | 36.00 | -3.36% | 14,000 |
| Jun 5, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 4.93% | 12,000 |
| Jun 4, 2026 | 33.30 | 36.00 | 33.20 | 35.50 | 35.50 | 1.72% | 20,000 |
| Jun 2, 2026 | 34.20 | 34.90 | 34.20 | 34.90 | 34.90 | 4.96% | 8,000 |
| May 29, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -5.00% | 6,000 |
| May 27, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -1.41% | 6,000 |
| May 26, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.71% | 2,000 |
| May 25, 2026 | 36.00 | 36.00 | 35.25 | 35.25 | 35.25 | -0.28% | 4,000 |
| May 19, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -4.85% | 2,000 |
| May 18, 2026 | 33.65 | 37.15 | 33.65 | 37.15 | 37.15 | 4.94% | 12,000 |
| May 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.58% | 2,000 |
| May 13, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -4.38% | 2,000 |
| May 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -4.90% | 2,000 |
| May 7, 2026 | 38.00 | 40.80 | 38.00 | 40.80 | 40.80 | 4.75% | 4,000 |
| May 6, 2026 | 38.00 | 38.95 | 38.00 | 38.95 | 38.95 | 4.99% | 8,000 |
| May 5, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 6,000 |
| May 4, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -2.37% | 2,000 |
| Apr 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 2,000 |
| Apr 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.15% | 2,000 |
| Apr 21, 2026 | 41.00 | 41.30 | 41.00 | 41.30 | 41.30 | 1.85% | 4,000 |
| Apr 20, 2026 | 40.55 | 40.55 | 40.50 | 40.55 | 40.55 | 4.92% | 8,000 |
| Apr 17, 2026 | 36.85 | 38.65 | 36.85 | 38.65 | 38.65 | 4.88% | 10,000 |
| Apr 15, 2026 | 36.70 | 36.85 | 36.70 | 36.85 | 36.85 | 4.99% | 8,000 |
| Apr 13, 2026 | 35.15 | 35.15 | 35.10 | 35.10 | 35.10 | -2.50% | 4,000 |
| Apr 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,000 |
| Apr 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.61% | 2,000 |
| Apr 2, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.13% | 2,000 |
| Apr 1, 2026 | 34.15 | 37.40 | 34.15 | 37.40 | 37.40 | 4.18% | 4,000 |
| Mar 30, 2026 | 35.85 | 35.90 | 35.85 | 35.90 | 35.90 | -4.77% | 14,000 |
| Mar 27, 2026 | 37.55 | 38.50 | 37.55 | 37.70 | 37.70 | -0.79% | 12,000 |
| Mar 25, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | -1.94% | 6,000 |
| Mar 24, 2026 | 39.00 | 39.05 | 38.75 | 38.75 | 38.75 | -0.64% | 12,000 |
| Mar 23, 2026 | 39.05 | 39.05 | 39.00 | 39.00 | 39.00 | -4.99% | 8,000 |
| Mar 20, 2026 | 41.00 | 41.05 | 41.00 | 41.05 | 41.05 | 4.99% | 6,000 |
| Mar 19, 2026 | 42.00 | 42.00 | 39.10 | 39.10 | 39.10 | -2.25% | 8,000 |
| Mar 18, 2026 | 40.85 | 40.85 | 40.00 | 40.00 | 40.00 | 2.70% | 6,000 |
| Mar 17, 2026 | 38.90 | 38.95 | 38.90 | 38.95 | 38.95 | 4.99% | 4,000 |
| Mar 16, 2026 | 37.15 | 37.15 | 37.05 | 37.10 | 37.10 | -4.87% | 14,000 |
| Mar 13, 2026 | 39.05 | 39.10 | 39.00 | 39.00 | 39.00 | -4.99% | 6,000 |
| 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 |