NSE:ITBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.13	32.13	31.90	32.09	-	0.03%	2,967,182
May 21, 2026	32.00	32.70	31.90	32.08	32.08	-0.62%	6,939,444
May 20, 2026	32.45	32.61	32.13	32.28	32.28	-0.52%	10,790,450
May 19, 2026	31.90	32.79	31.57	32.45	32.45	3.48%	37,594,610
May 18, 2026	31.40	31.47	30.57	31.36	31.36	2.22%	15,665,500
May 15, 2026	31.05	31.10	30.32	30.68	30.68	1.25%	15,036,790
May 14, 2026	31.90	31.90	29.98	30.30	30.30	-1.94%	33,703,590
May 13, 2026	31.26	31.36	30.83	30.90	30.90	-1.15%	14,838,820
May 12, 2026	32.30	32.30	31.15	31.26	31.26	-3.43%	33,921,460
May 11, 2026	32.46	32.60	31.80	32.37	32.37	-0.28%	9,310,979
May 8, 2026	32.28	32.55	32.03	32.46	32.46	0.90%	9,648,500
May 7, 2026	32.79	32.79	32.13	32.17	32.17	-0.59%	14,017,680
May 6, 2026	32.75	32.75	32.20	32.36	32.36	0.37%	13,272,200
May 5, 2026	32.18	32.48	31.98	32.24	32.24	0.19%	6,317,704
May 4, 2026	32.56	32.81	32.06	32.18	32.18	-0.80%	9,670,182
Apr 30, 2026	32.37	32.66	32.10	32.44	32.44	0.22%	10,692,740
Apr 29, 2026	32.08	32.61	32.07	32.37	32.37	0.94%	16,666,150
Apr 28, 2026	31.91	32.40	31.91	32.07	32.07	-0.77%	14,275,220
Apr 27, 2026	31.60	32.52	31.60	32.32	32.32	2.28%	21,218,230
Apr 24, 2026	32.80	33.09	31.52	31.60	31.60	-5.05%	56,022,100
Apr 23, 2026	34.09	34.09	33.20	33.28	33.28	-1.22%	14,027,900
Apr 22, 2026	34.86	34.86	33.30	33.69	33.69	-3.63%	39,384,260
Apr 21, 2026	35.50	35.50	34.64	34.96	34.96	0.46%	8,075,948
Apr 20, 2026	35.00	35.19	34.72	34.80	34.80	-0.83%	7,676,522
Apr 17, 2026	35.06	35.20	34.64	35.09	35.09	0.09%	10,189,480
Apr 16, 2026	34.74	35.39	34.74	35.06	35.06	0.92%	14,859,890
Apr 15, 2026	34.75	34.87	34.13	34.74	34.74	2.60%	15,099,940
Apr 13, 2026	34.11	34.20	33.57	33.86	33.86	-1.02%	10,054,580
Apr 10, 2026	34.95	34.98	33.91	34.21	34.21	-1.92%	24,771,000
Apr 9, 2026	34.69	34.94	34.33	34.88	34.88	0.32%	12,801,180
Apr 8, 2026	35.46	35.46	34.54	34.77	34.77	0.49%	22,283,130
Apr 7, 2026	33.37	34.65	33.37	34.60	34.60	2.40%	18,185,030
Apr 6, 2026	33.89	33.97	33.53	33.79	33.79	0.78%	11,248,130
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%	23,169,370
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