NSE:ITETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	30.55	30.77	30.48	30.57	30.57	-0.23%	293,429
May 26, 2026	30.77	30.87	30.55	30.64	30.64	0.29%	181,547
May 25, 2026	30.63	30.89	30.40	30.55	30.55	0.23%	296,539
May 22, 2026	30.50	30.75	30.36	30.48	30.48	-0.26%	143,237
May 21, 2026	30.83	30.88	30.52	30.56	30.56	-0.55%	320,859
May 20, 2026	30.89	31.09	30.67	30.73	30.73	-0.52%	291,537
May 19, 2026	30.64	31.17	30.31	30.89	30.89	3.31%	904,606
May 18, 2026	29.36	29.99	29.20	29.90	29.90	2.36%	603,852
May 15, 2026	29.18	29.64	29.12	29.21	29.21	1.11%	466,382
May 14, 2026	29.44	29.67	28.59	28.89	28.89	-1.87%	823,262
May 13, 2026	29.77	29.79	29.37	29.44	29.44	-1.04%	1,096,753
May 12, 2026	30.93	30.93	29.69	29.75	29.75	-3.82%	1,367,361
May 11, 2026	31.13	31.13	30.72	30.93	30.93	-0.23%	598,102
May 8, 2026	30.65	31.07	30.60	31.00	31.00	1.17%	638,254
May 7, 2026	31.05	31.05	30.60	30.64	30.64	-0.81%	676,054
May 6, 2026	31.08	31.21	30.71	30.89	30.89	0.59%	340,030
May 5, 2026	30.00	30.98	30.00	30.71	30.71	0.10%	190,834
May 4, 2026	30.94	31.39	30.52	30.68	30.68	-0.84%	403,321
Apr 30, 2026	31.71	31.71	30.56	30.94	30.94	0.49%	474,988
Apr 29, 2026	30.58	31.05	30.58	30.79	30.79	0.85%	403,241
Apr 28, 2026	30.74	31.70	30.47	30.53	30.53	-0.68%	387,565
Apr 27, 2026	30.41	30.81	30.22	30.74	30.74	2.40%	601,374
Apr 24, 2026	31.87	31.87	29.95	30.02	30.02	-5.36%	2,828,843
Apr 23, 2026	32.49	32.49	31.60	31.72	31.72	-1.15%	731,440
Apr 22, 2026	32.60	33.00	31.73	32.09	32.09	-3.92%	1,844,006
Apr 21, 2026	33.37	33.49	33.05	33.40	33.40	0.57%	579,311
Apr 20, 2026	33.60	33.65	33.16	33.21	33.21	-0.69%	297,270
Apr 17, 2026	33.43	33.64	33.09	33.44	33.44	0.03%	1,633,159
Apr 16, 2026	33.49	35.50	33.21	33.43	33.43	0.97%	893,661
Apr 15, 2026	32.83	33.29	32.67	33.11	33.11	2.67%	1,102,082
Apr 13, 2026	32.64	32.64	32.00	32.25	32.25	-1.19%	401,990
Apr 10, 2026	33.30	33.60	32.31	32.64	32.64	-1.81%	1,174,997
Apr 9, 2026	33.37	33.40	32.72	33.24	33.24	0.09%	398,640
Apr 8, 2026	33.39	33.54	32.90	33.21	33.21	0.64%	749,335
Apr 7, 2026	32.38	33.05	32.00	33.00	33.00	2.33%	1,020,818
Apr 6, 2026	31.96	32.40	31.96	32.25	32.25	0.91%	485,315
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