NSE:ITETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.23	32.13	30.89	31.96	31.96	2.27%	585,333
Apr 1, 2026	30.48	31.78	30.47	31.25	31.25	2.56%	455,326
Mar 30, 2026	30.97	30.98	30.10	30.47	30.47	-1.84%	908,556
Mar 27, 2026	31.53	31.56	31.00	31.04	31.04	-0.51%	579,209
Mar 25, 2026	31.36	31.50	30.95	31.20	31.20	0.03%	785,209
Mar 24, 2026	31.36	31.49	30.75	31.19	31.19	1.93%	494,166
Mar 23, 2026	30.67	30.78	30.11	30.60	30.60	-0.23%	582,447
Mar 20, 2026	30.26	30.84	30.26	30.67	30.67	2.00%	673,835
Mar 19, 2026	30.93	30.93	30.00	30.07	30.07	-3.31%	690,607
Mar 18, 2026	30.49	31.58	30.49	31.10	31.10	2.84%	1,514,480
Mar 17, 2026	30.84	30.97	29.78	30.24	30.24	-0.88%	915,353
Mar 16, 2026	30.65	30.67	30.03	30.51	30.51	-0.36%	525,777
Mar 13, 2026	31.10	31.10	30.43	30.62	30.62	-1.54%	1,627,277
Mar 12, 2026	31.14	31.33	30.83	31.10	31.10	-0.13%	529,873
Mar 11, 2026	31.66	31.90	31.04	31.14	31.14	-1.33%	8,300,566
Mar 10, 2026	31.95	31.95	31.33	31.56	31.56	-0.72%	976,681
Mar 9, 2026	31.47	32.15	31.02	31.79	31.79	0.51%	545,991
Mar 6, 2026	31.78	32.24	31.60	31.63	31.63	0.25%	1,690,144
Mar 5, 2026	32.31	32.31	31.42	31.55	31.55	-0.91%	2,448,874
Mar 4, 2026	31.86	32.15	31.71	31.84	31.84	-0.03%	10,137,300
Mar 2, 2026	33.03	33.03	31.25	31.85	31.85	-1.18%	899,004
Feb 27, 2026	32.93	32.93	32.12	32.23	32.23	0.31%	1,158,442
Feb 26, 2026	32.91	32.91	32.06	32.13	32.13	0.06%	1,349,571
Feb 25, 2026	32.09	32.60	32.00	32.11	32.11	1.52%	1,345,429
Feb 24, 2026	33.11	33.11	31.41	31.63	31.63	-4.67%	2,409,517
Feb 23, 2026	33.94	33.94	33.00	33.18	33.18	-1.54%	1,080,073
Feb 20, 2026	34.86	34.86	33.45	33.70	33.70	-0.91%	631,725
Feb 19, 2026	34.75	34.86	33.86	34.01	34.01	-1.05%	1,295,233
Feb 18, 2026	34.76	35.08	33.88	34.37	34.37	-1.09%	960,285
Feb 17, 2026	34.74	35.45	34.38	34.75	34.75	0.81%	1,581,123
Feb 16, 2026	34.49	34.73	34.00	34.47	34.47	0.23%	649,540
Feb 13, 2026	34.73	34.73	33.05	34.39	34.39	-1.55%	2,321,072
Feb 12, 2026	36.93	36.93	34.82	34.93	34.93	-5.39%	2,295,364
Feb 11, 2026	37.68	37.72	36.85	36.92	36.92	-1.76%	686,765
Feb 10, 2026	37.46	37.90	37.27	37.58	37.58	0.35%	374,154
Feb 9, 2026	37.80	37.94	37.37	37.45	37.45	-0.03%	531,332
Feb 6, 2026	38.03	38.13	37.05	37.46	37.46	-1.50%	1,501,099
Feb 5, 2026	38.62	38.62	37.92	38.03	38.03	-0.55%	846,506
Feb 4, 2026	41.61	41.61	37.72	38.24	38.24	-5.81%	2,738,515
Feb 3, 2026	41.48	42.02	40.51	40.60	40.60	1.32%	769,040
Feb 2, 2026	40.21	40.35	39.75	40.07	40.07	-0.17%	197,363
Feb 1, 2026	39.77	40.89	39.31	40.14	40.14	0.40%	435,024
Jan 30, 2026	40.69	40.69	39.65	39.98	39.98	-1.02%	122,542
Jan 29, 2026	40.64	40.64	40.06	40.39	40.39	-0.74%	175,103
Jan 28, 2026	40.92	40.92	40.39	40.69	40.69	0.49%	2,637,677
Jan 27, 2026	40.54	40.70	40.01	40.49	40.49	0.72%	157,913
Jan 23, 2026	40.23	40.55	40.10	40.20	40.20	-0.07%	78,389
Jan 22, 2026	40.21	40.53	40.06	40.23	40.23	0.73%	84,530
Jan 21, 2026	40.01	40.09	39.34	39.94	39.94	-0.15%	245,172
Jan 20, 2026	40.91	40.91	39.93	40.00	40.00	-2.20%	250,562