NSE:ITBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	30.21	30.34	29.67	29.95	-	-5.28%	44,234,224
Jun 18, 2026	32.69	32.69	31.38	31.62	31.62	-0.88%	12,965,650
Jun 17, 2026	32.25	32.25	31.81	31.90	31.90	0.57%	11,091,340
Jun 16, 2026	31.16	31.85	31.16	31.72	31.72	1.70%	22,113,460
Jun 15, 2026	31.11	31.85	31.06	31.19	31.19	0.97%	16,955,490
Jun 12, 2026	31.41	31.41	30.74	30.89	30.89	0.03%	17,641,740
Jun 11, 2026	32.20	32.20	30.58	30.88	30.88	-1.72%	18,847,660
Jun 10, 2026	32.47	32.47	31.40	31.42	31.42	-0.82%	10,264,470
Jun 9, 2026	32.36	32.36	31.43	31.68	31.68	-0.16%	10,843,556
Jun 8, 2026	32.20	32.23	31.52	31.73	31.73	-1.61%	20,481,375
Jun 5, 2026	33.04	33.04	32.12	32.25	32.25	-0.95%	13,008,410
Jun 4, 2026	32.71	32.90	32.01	32.56	32.56	-0.25%	12,470,980
Jun 3, 2026	34.40	34.43	32.55	32.64	32.64	-5.47%	39,866,970
Jun 2, 2026	33.32	34.65	33.32	34.53	34.53	4.23%	52,695,760
Jun 1, 2026	32.84	33.52	32.40	33.13	33.13	2.67%	31,769,962
May 29, 2026	32.31	32.95	32.16	32.27	32.27	0.66%	19,888,600
May 27, 2026	32.45	32.45	31.84	32.06	32.06	-0.09%	6,326,564
May 26, 2026	32.20	32.60	31.75	32.09	32.09	-0.19%	5,916,135
May 25, 2026	32.04	32.39	32.00	32.15	32.15	0.41%	7,973,577
May 22, 2026	32.46	32.46	31.88	32.02	32.02	-0.19%	7,958,148
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