NSE:ITBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	39.80	39.80	37.55	37.59	-	-0.90%	5,791,829
Aug 7, 2025	38.55	38.74	37.40	37.93	-	0.85%	6,844,583
Aug 6, 2025	37.65	38.65	37.35	37.61	-	-1.78%	7,094,276
Aug 5, 2025	38.10	39.42	37.52	38.29	-	-0.44%	4,905,083
Aug 4, 2025	37.85	39.01	37.52	38.46	-	1.56%	8,202,997
Aug 1, 2025	39.45	39.45	37.65	37.87	-	-1.84%	10,271,850
Jul 31, 2025	39.70	39.70	38.25	38.58	-	-0.49%	7,373,810
Jul 30, 2025	39.62	39.62	38.52	38.77	-	0.28%	6,555,771
Jul 29, 2025	39.16	39.16	38.32	38.66	-	0.05%	10,801,390
Jul 28, 2025	38.85	39.75	38.30	38.64	-	-0.54%	14,980,460
Jul 25, 2025	39.44	39.56	38.77	38.85	-	-1.40%	10,838,780
Jul 24, 2025	41.32	41.32	39.31	39.40	-	-2.28%	17,742,430
Jul 23, 2025	39.20	40.99	39.20	40.32	-	0.27%	4,977,047
Jul 22, 2025	41.39	41.39	40.18	40.21	-	-0.45%	5,546,295
Jul 21, 2025	40.92	40.92	40.12	40.39	-	-0.30%	4,724,727
Jul 18, 2025	40.47	41.01	40.28	40.51	-	0.10%	6,064,382
Jul 17, 2025	42.02	42.23	40.43	40.47	-	-1.29%	8,619,374
Jul 16, 2025	41.65	41.65	40.54	41.00	-	0.89%	7,869,588
Jul 15, 2025	41.70	41.70	40.34	40.64	-	0.37%	10,892,980
Jul 14, 2025	41.48	41.48	40.30	40.49	-	-1.29%	11,984,080
Jul 11, 2025	41.49	41.49	40.90	41.02	-	-1.84%	12,168,050
Jul 10, 2025	41.50	42.96	40.98	41.79	-	-0.59%	5,608,070
Jul 9, 2025	42.37	42.70	41.96	42.04	-	-0.76%	7,304,717
Jul 8, 2025	43.35	43.35	41.40	42.36	-	0.14%	4,669,314
Jul 7, 2025	42.21	43.59	42.20	42.30	-	-0.54%	5,112,502
Jul 4, 2025	43.29	43.29	42.17	42.53	-	0.69%	4,423,452
Jul 3, 2025	42.75	42.75	42.02	42.24	-	-0.02%	4,101,135
Jul 2, 2025	42.68	42.89	41.77	42.25	-	0.07%	9,366,954
Jul 1, 2025	43.68	43.68	42.10	42.22	-	-0.45%	9,455,532
Jun 30, 2025	43.34	43.56	42.08	42.41	-	0.28%	6,132,686
Jun 27, 2025	41.34	42.88	41.25	42.29	-	-0.26%	10,250,430
Jun 26, 2025	42.44	42.56	42.16	42.40	-	-0.09%	5,149,821
Jun 25, 2025	40.77	42.50	40.77	42.44	-	1.48%	7,542,946
Jun 24, 2025	42.39	42.39	41.73	41.82	-	-0.05%	7,206,045
Jun 23, 2025	42.98	42.98	41.25	41.84	-	-1.11%	5,959,455
Jun 20, 2025	40.91	42.39	40.91	42.31	-	0.83%	5,609,741
Jun 19, 2025	41.34	42.41	41.34	41.96	-	-1.06%	18,117,650
Jun 18, 2025	43.24	43.24	42.30	42.41	-	-0.84%	9,643,622
Jun 17, 2025	43.60	43.60	42.46	42.77	-	0.54%	8,958,123
Jun 16, 2025	41.99	42.75	41.22	42.54	-	1.48%	19,108,060
Jun 13, 2025	42.90	42.90	40.10	41.92	-	0.14%	8,634,263
Jun 12, 2025	42.45	42.50	41.63	41.86	-	-0.92%	15,257,540
Jun 11, 2025	43.00	43.00	40.80	42.25	-	1.08%	19,690,450
Jun 10, 2025	40.89	41.93	40.89	41.80	-	2.23%	20,549,170
Jun 9, 2025	41.14	41.14	40.48	40.89	-	1.01%	6,145,171
Jun 6, 2025	41.31	41.31	39.30	40.48	-	0.42%	4,089,734
Jun 5, 2025	41.15	41.15	40.00	40.31	-	0.40%	3,719,038
Jun 4, 2025	41.04	41.04	40.00	40.15	-	0.27%	3,881,029
Jun 3, 2025	41.14	41.14	39.96	40.04	-	-0.65%	5,187,879
Jun 2, 2025	40.60	40.88	40.01	40.30	-	-0.57%	5,052,954