NSE:ITETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	40.93	41.00	40.57	40.90	40.90	-0.05%	183,708
Jan 16, 2026	40.25	40.97	40.21	40.92	40.92	3.44%	624,771
Jan 14, 2026	40.01	40.06	39.42	39.56	39.56	-1.12%	169,193
Jan 13, 2026	40.17	40.17	39.60	40.01	40.01	0.81%	176,658
Jan 12, 2026	40.45	40.45	39.28	39.69	39.69	-0.15%	152,611
Jan 9, 2026	39.87	40.03	39.61	39.75	39.75	0.20%	126,176
Jan 8, 2026	40.55	40.55	39.60	39.67	39.67	-1.93%	212,960
Jan 7, 2026	39.92	40.56	39.79	40.45	40.45	1.84%	365,633
Jan 6, 2026	39.73	39.83	39.52	39.72	39.72	0.46%	146,784
Jan 5, 2026	40.34	40.34	39.15	39.54	39.54	-1.37%	624,823
Jan 2, 2026	40.98	40.98	39.85	40.09	40.09	0.25%	210,308
Jan 1, 2026	40.02	40.09	39.65	39.99	39.99	0.78%	90,356
Dec 31, 2025	39.93	39.93	39.58	39.68	39.68	-0.23%	213,154
Dec 30, 2025	40.51	40.51	39.70	39.77	39.77	-0.82%	2,329,772
Dec 29, 2025	41.14	41.48	40.00	40.10	40.10	-0.72%	152,505
Dec 26, 2025	41.49	41.49	40.29	40.39	40.39	-0.86%	168,770
Dec 24, 2025	41.48	41.48	40.67	40.74	40.74	-0.71%	211,013
Dec 23, 2025	41.48	41.48	40.75	41.03	41.03	-0.73%	335,581
Dec 22, 2025	40.98	41.39	40.63	41.33	41.33	2.23%	391,492
Dec 19, 2025	40.82	40.84	40.36	40.43	40.43	0.02%	162,461