NSE:ITBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.81	33.66	32.32	33.53	33.53	1.88%	22,154,850
Apr 1, 2026	31.99	33.35	31.98	32.91	32.91	2.88%	15,685,470
Mar 30, 2026	32.73	32.73	31.90	31.99	31.99	-1.66%	21,615,600
Mar 27, 2026	32.78	33.07	32.45	32.53	32.53	-0.76%	22,548,550
Mar 25, 2026	33.00	33.08	32.52	32.78	32.78	0.06%	19,539,080
Mar 24, 2026	32.90	33.04	32.26	32.76	32.76	1.93%	25,622,160
Mar 23, 2026	32.15	32.29	31.55	32.14	32.14	-0.06%	23,817,960
Mar 20, 2026	32.44	34.30	31.81	32.16	32.16	1.42%	19,507,080
Mar 19, 2026	32.82	32.82	31.57	31.71	31.71	-2.82%	20,070,450
Mar 18, 2026	31.63	33.18	31.63	32.63	32.63	2.93%	29,990,310
Mar 17, 2026	32.01	32.32	31.25	31.70	31.70	-0.94%	23,169,372
Mar 16, 2026	32.94	33.09	31.55	32.00	32.00	-0.44%	18,686,240
Mar 13, 2026	33.10	33.10	32.02	32.14	32.14	-1.68%	18,259,800
Mar 12, 2026	33.58	33.64	32.40	32.69	32.69	-0.24%	15,148,260
Mar 11, 2026	33.91	33.91	32.70	32.77	32.77	-0.97%	16,556,410
Mar 10, 2026	33.30	34.34	32.78	33.09	33.09	-0.63%	23,068,420
Mar 9, 2026	33.29	33.40	32.60	33.30	33.30	0.03%	16,948,530
Mar 6, 2026	33.54	33.80	33.18	33.29	33.29	0.06%	10,905,797
Mar 5, 2026	33.48	33.87	32.97	33.27	33.27	-0.63%	18,094,629
Mar 4, 2026	33.56	33.76	32.70	33.48	33.48	0.06%	17,485,565
Mar 2, 2026	34.66	34.66	33.00	33.46	33.46	-1.06%	22,199,480
Feb 27, 2026	34.59	34.59	32.90	33.82	33.82	0.21%	20,091,910
Feb 26, 2026	33.73	34.57	33.65	33.75	33.75	0.06%	32,360,150
Feb 25, 2026	33.50	34.20	33.30	33.73	33.73	1.60%	33,637,610
Feb 24, 2026	34.42	34.59	33.02	33.20	33.20	-4.76%	79,791,210
Feb 23, 2026	35.54	35.54	34.73	34.86	34.86	-1.47%	28,977,040
Feb 20, 2026	35.68	35.75	35.17	35.38	35.38	-0.92%	27,058,850
Feb 19, 2026	36.60	36.65	35.60	35.71	35.71	-1.05%	21,196,080
Feb 18, 2026	36.92	36.92	35.56	36.09	36.09	-1.31%	28,226,220
Feb 17, 2026	36.19	37.20	36.03	36.57	36.57	1.05%	45,140,110
Feb 16, 2026	36.88	36.88	35.50	36.19	36.19	0.22%	39,995,660
Feb 13, 2026	35.20	36.43	34.76	36.11	36.11	-1.47%	103,664,600
Feb 12, 2026	38.84	38.84	36.55	36.65	36.65	-5.52%	73,106,320
Feb 11, 2026	39.69	39.69	38.70	38.79	38.79	-1.70%	17,669,040
Feb 10, 2026	39.29	39.80	39.11	39.46	39.46	0.43%	12,396,360
Feb 9, 2026	40.33	40.33	39.25	39.29	39.29	-0.15%	9,924,762
Feb 6, 2026	40.97	40.97	38.90	39.35	39.35	-1.58%	21,031,130
Feb 5, 2026	40.24	40.43	39.82	39.98	39.98	-0.65%	38,107,200
Feb 4, 2026	42.20	42.59	39.60	40.24	40.24	-5.52%	86,921,880
Feb 3, 2026	42.36	44.27	42.36	42.59	42.59	1.55%	16,932,380
Feb 2, 2026	43.00	43.00	41.65	41.94	41.94	-0.38%	4,022,797
Feb 1, 2026	42.93	42.93	41.16	42.10	42.10	0.38%	11,455,460
Jan 30, 2026	42.32	42.32	41.58	41.94	41.94	-0.90%	5,776,996
Jan 29, 2026	42.75	42.75	41.94	42.32	42.32	-0.77%	5,613,589
Jan 28, 2026	42.55	42.75	42.37	42.65	42.65	0.33%	7,099,924
Jan 27, 2026	43.17	43.38	41.95	42.51	42.51	0.93%	5,022,385
Jan 23, 2026	43.00	43.00	42.02	42.12	42.12	-0.26%	6,337,415
Jan 22, 2026	42.89	42.89	41.94	42.23	42.23	0.91%	4,022,778
Jan 21, 2026	41.97	42.05	41.27	41.85	41.85	-0.29%	8,286,724
Jan 20, 2026	42.43	43.93	41.88	41.97	41.97	-2.08%	8,285,841