NSE:ITBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.86	31.90	31.43	31.47	31.47	-0.94%	13,779,436
Sep 22, 2026	32.34	32.34	31.55	31.77	31.77	-1.09%	11,585,503
Sep 21, 2026	31.76	32.17	31.47	32.12	32.12	0.56%	7,886,356
Sep 18, 2026	33.10	33.10	31.81	31.94	31.94	-1.39%	13,607,369
Sep 17, 2026	32.30	33.10	31.90	32.39	32.39	0.28%	8,324,681
Sep 16, 2026	33.35	33.35	32.25	32.30	32.30	-1.73%	8,243,115
Sep 15, 2026	32.97	33.78	32.51	32.87	32.87	2.18%	26,293,348
Sep 11, 2026	32.10	32.38	31.99	32.17	32.17	0.34%	7,008,652
Sep 10, 2026	32.94	32.94	32.00	32.06	32.06	-0.28%	8,419,582
Sep 9, 2026	34.10	34.10	32.06	32.15	32.15	-3.37%	21,960,305
Sep 8, 2026	33.64	33.64	33.01	33.27	33.27	-0.18%	5,640,650
Sep 7, 2026	35.00	35.00	33.22	33.33	33.33	-2.23%	10,631,291
Sep 4, 2026	34.34	34.76	34.00	34.09	34.09	-0.58%	8,504,508
Sep 3, 2026	34.93	34.93	34.05	34.29	34.29	-0.29%	3,867,525
Sep 2, 2026	34.19	35.00	34.12	34.39	34.39	-1.15%	6,917,685
Sep 1, 2026	35.00	35.00	34.07	34.79	34.79	1.37%	12,800,211
Aug 31, 2026	34.85	34.85	34.06	34.32	34.32	-1.10%	8,469,973
Aug 28, 2026	33.71	34.82	33.62	34.70	34.70	2.94%	20,158,995
Aug 27, 2026	34.10	34.60	33.60	33.71	33.71	-0.15%	6,466,719
Aug 26, 2026	34.26	34.26	33.70	33.76	33.76	-0.47%	6,508,868
Aug 25, 2026	34.54	34.54	33.24	33.92	33.92	-	5,731,023
Aug 24, 2026	34.20	34.29	33.66	33.92	33.92	0.15%	5,677,366
Aug 21, 2026	34.60	34.60	33.71	33.87	33.87	-0.59%	4,778,867
Aug 20, 2026	34.52	34.52	34.00	34.07	34.07	1.16%	7,079,695
Aug 19, 2026	33.96	34.06	33.51	33.68	33.68	0.30%	6,963,773
Aug 18, 2026	34.24	34.50	33.55	33.58	33.58	-1.93%	9,883,643
Aug 17, 2026	35.68	35.68	33.93	34.24	34.24	-1.64%	7,911,866
Aug 14, 2026	35.35	35.35	34.50	34.81	34.81	0.12%	5,521,357
Aug 13, 2026	35.00	35.00	34.53	34.77	34.77	0.35%	6,600,562
Aug 12, 2026	35.24	35.51	34.43	34.65	34.65	-1.67%	13,117,804
Aug 11, 2026	35.05	35.98	35.05	35.24	35.24	0.37%	8,763,409
Aug 10, 2026	35.66	35.66	34.99	35.11	35.11	0.37%	11,894,884
Aug 7, 2026	35.25	35.31	34.11	34.98	34.98	1.22%	14,372,943
Aug 6, 2026	35.58	35.90	34.52	34.56	34.56	-0.46%	7,030,542
Aug 5, 2026	34.70	35.12	34.50	34.72	34.72	0.06%	9,976,133
Aug 4, 2026	35.85	36.98	34.50	34.70	34.70	-0.80%	10,508,288
Aug 3, 2026	34.20	35.20	34.00	34.98	34.98	2.52%	19,835,504
Jul 31, 2026	35.48	35.48	33.37	34.12	34.12	-1.44%	19,003,812
Jul 30, 2026	34.52	35.35	34.52	34.62	34.62	0.23%	41,065,319
Jul 29, 2026	34.00	34.80	34.00	34.54	34.54	2.28%	49,334,071
Jul 28, 2026	32.81	34.04	32.81	33.77	33.77	3.27%	49,766,625
Jul 27, 2026	32.27	32.80	32.27	32.70	32.70	2.19%	19,426,362
Jul 24, 2026	31.94	32.07	31.32	32.00	32.00	0.82%	12,232,521
Jul 23, 2026	31.98	31.98	31.44	31.74	31.74	0.09%	9,135,288
Jul 22, 2026	33.00	33.00	31.66	31.71	31.71	-1.52%	10,201,485
Jul 21, 2026	33.00	33.00	32.12	32.20	32.20	-0.56%	12,279,278
Jul 20, 2026	32.54	32.80	32.33	32.38	32.38	-0.18%	13,774,555
Jul 17, 2026	32.50	32.58	32.05	32.44	32.44	1.79%	27,689,537
Jul 16, 2026	31.69	33.00	31.69	31.87	31.87	0.66%	14,178,126
Jul 15, 2026	31.70	31.90	31.18	31.66	31.66	-0.60%	15,598,050