NSE:ITETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.34	30.34	29.97	30.00	30.00	-1.09%	405,623
Sep 22, 2026	30.60	30.60	30.09	30.33	30.33	-0.85%	531,253
Sep 21, 2026	30.37	30.66	30.24	30.59	30.59	0.39%	176,129
Sep 18, 2026	30.95	31.00	30.35	30.47	30.47	-1.20%	500,010
Sep 17, 2026	30.92	31.16	30.55	30.84	30.84	0.13%	357,330
Sep 16, 2026	31.72	31.72	30.74	30.80	30.80	-1.82%	268,691
Sep 15, 2026	31.70	32.28	31.33	31.37	31.37	2.05%	430,820
Sep 11, 2026	31.17	31.17	30.51	30.74	30.74	0.59%	182,890
Sep 10, 2026	30.79	31.05	30.50	30.56	30.56	-0.26%	293,507
Sep 9, 2026	31.73	31.73	30.56	30.64	30.64	-3.34%	887,118
Sep 8, 2026	31.93	31.94	31.52	31.70	31.70	-0.25%	127,960
Sep 7, 2026	32.54	32.54	31.67	31.78	31.78	-2.34%	452,051
Sep 4, 2026	33.05	33.17	32.50	32.54	32.54	-0.46%	127,150
Sep 3, 2026	32.85	33.11	32.51	32.69	32.69	-0.49%	332,470
Sep 2, 2026	32.92	33.11	32.53	32.85	32.85	-1.08%	238,991
Sep 1, 2026	32.90	33.41	32.71	33.21	33.21	1.44%	457,094
Aug 31, 2026	33.74	33.74	32.46	32.74	32.74	-1.03%	174,913
Aug 28, 2026	32.50	33.21	32.07	33.08	33.08	3.15%	467,295
Aug 27, 2026	32.99	32.99	32.01	32.07	32.07	-0.59%	176,820
Aug 26, 2026	32.50	32.72	31.95	32.26	32.26	-0.74%	208,905
Aug 25, 2026	32.76	32.76	32.13	32.50	32.50	0.40%	143,146
Aug 24, 2026	32.30	32.79	32.30	32.37	32.37	0.25%	469,823
Aug 21, 2026	32.50	32.54	32.18	32.29	32.29	-0.71%	293,312
Aug 20, 2026	32.69	32.80	32.48	32.52	32.52	1.06%	185,760
Aug 19, 2026	32.41	32.54	32.00	32.18	32.18	0.31%	224,853
Aug 18, 2026	32.62	32.62	32.03	32.08	32.08	-1.78%	363,874
Aug 17, 2026	33.20	33.25	32.60	32.66	32.66	-1.63%	167,175
Aug 14, 2026	33.40	33.41	32.95	33.20	33.20	-0.66%	179,371
Aug 13, 2026	33.11	34.00	32.95	33.42	33.42	0.91%	230,784
Aug 12, 2026	34.02	34.03	32.92	33.12	33.12	-1.69%	295,478
Aug 11, 2026	33.71	33.84	33.57	33.69	33.69	0.66%	275,445
Aug 10, 2026	33.64	33.87	33.41	33.47	33.47	0.15%	418,764
Aug 7, 2026	33.17	33.69	33.12	33.42	33.42	1.33%	453,602
Aug 6, 2026	33.02	33.56	32.95	32.98	32.98	-0.69%	353,092
Aug 5, 2026	33.48	33.49	33.11	33.21	33.21	0.06%	455,931
Aug 4, 2026	33.73	33.73	33.12	33.19	33.19	-0.81%	548,492
Aug 3, 2026	32.79	33.60	32.66	33.46	33.46	2.73%	589,716
Jul 31, 2026	32.93	32.93	31.89	32.57	32.57	-1.45%	537,785
Jul 30, 2026	32.90	33.77	32.90	33.05	33.05	0.24%	1,182,773
Jul 29, 2026	32.50	33.25	32.50	32.97	32.97	2.17%	1,349,677
Jul 28, 2026	31.64	32.49	31.64	32.27	32.27	3.56%	1,546,125
Jul 27, 2026	30.97	31.27	30.69	31.16	31.16	2.23%	578,301
Jul 24, 2026	30.14	30.55	29.85	30.48	30.48	0.69%	481,731
Jul 23, 2026	30.88	30.88	30.00	30.27	30.27	-	168,528
Jul 22, 2026	30.59	30.62	30.18	30.27	30.27	-1.34%	322,171
Jul 21, 2026	30.90	31.14	30.64	30.68	30.68	-0.58%	278,247
Jul 20, 2026	31.17	31.25	30.85	30.86	30.86	-0.19%	327,836
Jul 17, 2026	30.96	31.09	30.65	30.92	30.92	1.88%	667,823
Jul 16, 2026	30.27	30.74	30.25	30.35	30.35	0.70%	268,151
Jul 15, 2026	30.32	30.37	29.87	30.14	30.14	-0.59%	275,029