Italian Edibles Limited (NSE:ITALIANE)
India · Delayed Price · Currency is INR 33.50
+1.50 (4.69%)
Sep 4, 2026, 2:28 PM IST
Italian Edibles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | 4.69% | 12,000 |
| Sep 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.47% | 2,000 |
| Sep 1, 2026 | 33.20 | 33.20 | 33.15 | 33.15 | 33.15 | -2.79% | 4,000 |
| Aug 31, 2026 | 33.80 | 35.70 | 33.80 | 34.10 | 34.10 | -2.15% | 14,000 |
| Aug 28, 2026 | 36.10 | 36.10 | 34.70 | 34.85 | 34.85 | 1.31% | 34,000 |
| Aug 27, 2026 | 33.90 | 34.40 | 33.90 | 34.40 | 34.40 | 4.72% | 18,000 |
| Aug 26, 2026 | 33.50 | 33.50 | 32.85 | 32.85 | 32.85 | -4.78% | 8,000 |
| Aug 25, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 3.60% | 2,000 |
| Aug 24, 2026 | 33.65 | 34.00 | 32.80 | 33.30 | 33.30 | -0.89% | 20,000 |
| Aug 21, 2026 | 32.05 | 33.65 | 32.05 | 33.60 | 33.60 | 4.84% | 6,000 |
| Aug 20, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 4.91% | 4,000 |
| Aug 19, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.16% | 2,000 |
| Aug 14, 2026 | 30.45 | 30.50 | 30.45 | 30.50 | 30.50 | -0.49% | 4,000 |
| Aug 13, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 4,000 |
| Aug 12, 2026 | 32.70 | 32.90 | 30.65 | 30.65 | 30.65 | -2.23% | 12,000 |
| Aug 11, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.26% | 2,000 |
| Aug 7, 2026 | 29.75 | 31.75 | 29.75 | 31.75 | 31.75 | 2.09% | 4,000 |
| Aug 6, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 2,000 |
| Aug 4, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -2.66% | 2,000 |
| Jul 31, 2026 | 29.55 | 31.95 | 29.55 | 31.95 | 31.95 | 8.12% | 8,000 |
| Jul 30, 2026 | 30.90 | 33.85 | 29.15 | 29.55 | 29.55 | -6.19% | 18,000 |
| Jul 29, 2026 | 31.90 | 31.90 | 31.50 | 31.50 | 31.50 | -1.10% | 4,000 |
| Jul 28, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | 2,000 |
| Jul 27, 2026 | 32.20 | 32.20 | 31.70 | 31.85 | 31.85 | -3.48% | 24,000 |
| Jul 24, 2026 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 12,000 |
| Jul 23, 2026 | 33.00 | 33.00 | 31.05 | 33.00 | 33.00 | - | 10,000 |
| Jul 21, 2026 | 33.55 | 33.55 | 33.00 | 33.00 | 33.00 | -5.71% | 10,000 |
| Jul 20, 2026 | 35.00 | 35.00 | 34.95 | 35.00 | 35.00 | - | 6,000 |
| Jul 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 2,000 |
| Jul 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,000 |
| Jul 10, 2026 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | 8.11% | 4,000 |
| Jul 9, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -10.00% | 2,000 |
| Jul 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,000 |
| Jul 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,000 |
| Jul 2, 2026 | 36.05 | 37.00 | 36.05 | 37.00 | 37.00 | 2.78% | 4,000 |
| Jul 1, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 6,000 |
| Jun 30, 2026 | 40.35 | 40.35 | 36.00 | 36.00 | 36.00 | -2.17% | 6,000 |
| Jun 29, 2026 | 36.75 | 36.80 | 36.75 | 36.80 | 36.80 | 2.22% | 4,000 |
| Jun 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.15% | 4,000 |
| Jun 24, 2026 | 32.00 | 35.20 | 32.00 | 34.90 | 34.90 | 9.06% | 36,000 |
| Jun 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | 2,000 |
| Jun 18, 2026 | 32.05 | 32.50 | 32.00 | 32.50 | 32.50 | -2.99% | 10,000 |
| Jun 16, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.62% | 2,000 |
| 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 |