NSE:ITBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,859,899
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%	23,169,372
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