NSE:ITIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	34.64	34.64	33.02	33.46	33.46	-1.01%	2,072,908
Feb 27, 2026	34.15	34.57	33.70	33.80	33.80	0.27%	1,221,717
Feb 26, 2026	34.00	34.71	33.63	33.71	33.71	-	1,796,248
Feb 25, 2026	34.00	34.20	33.25	33.71	33.71	1.57%	1,962,301
Feb 24, 2026	34.05	34.40	33.01	33.19	33.19	-4.74%	4,445,038
Feb 23, 2026	36.42	36.42	34.72	34.84	34.84	-1.47%	1,569,293
Feb 20, 2026	35.58	35.69	35.05	35.36	35.36	-0.98%	1,984,432
Feb 19, 2026	36.17	36.58	35.58	35.71	35.71	-0.94%	1,968,878
Feb 18, 2026	36.54	36.67	35.56	36.05	36.05	-1.31%	1,789,604
Feb 17, 2026	35.90	37.17	35.90	36.53	36.53	0.91%	2,496,002
Feb 16, 2026	36.34	36.50	35.69	36.20	36.20	0.33%	2,787,250
Feb 13, 2026	36.24	36.37	34.76	36.08	36.08	-1.47%	4,292,698
Feb 12, 2026	38.48	38.48	36.50	36.62	36.62	-5.18%	5,004,256
Feb 11, 2026	38.40	39.65	38.11	38.62	38.62	-1.95%	3,099,078
Feb 10, 2026	39.46	39.75	39.07	39.39	39.39	0.36%	656,021
Feb 9, 2026	40.14	40.14	39.20	39.25	39.25	-0.28%	795,815
Feb 6, 2026	39.78	40.22	38.90	39.36	39.36	-1.25%	2,608,009
Feb 5, 2026	39.95	40.35	39.72	39.86	39.86	-0.55%	1,448,498
Feb 4, 2026	42.56	42.56	39.56	40.08	40.08	-5.83%	8,191,761
Feb 3, 2026	43.24	44.30	42.50	42.56	42.56	1.62%	2,163,364
Feb 2, 2026	42.45	42.45	41.67	41.88	41.88	-0.48%	647,023
Feb 1, 2026	41.86	42.82	41.03	42.08	42.08	0.36%	463,810
Jan 30, 2026	42.20	42.20	41.55	41.93	41.93	-0.90%	309,050
Jan 29, 2026	42.50	42.62	42.00	42.31	42.31	-0.73%	328,077
Jan 28, 2026	42.66	42.82	42.31	42.62	42.62	0.35%	642,050
Jan 27, 2026	42.33	42.60	41.94	42.47	42.47	0.90%	407,789
Jan 23, 2026	42.56	42.57	41.98	42.09	42.09	-0.24%	1,777,163
Jan 22, 2026	42.16	42.42	41.95	42.19	42.19	0.93%	254,112
Jan 21, 2026	41.93	41.96	41.22	41.80	41.80	-0.36%	1,011,013
Jan 20, 2026	42.93	42.94	41.87	41.95	41.95	-2.03%	308,698
Jan 19, 2026	43.05	43.05	42.25	42.82	42.82	-0.49%	649,989
Jan 16, 2026	42.24	43.12	41.78	43.03	43.03	3.81%	1,655,520
Jan 14, 2026	41.87	42.00	41.26	41.45	41.45	-1.03%	280,540
Jan 13, 2026	42.08	42.12	41.08	41.88	41.88	0.48%	295,362
Jan 12, 2026	42.15	42.15	41.18	41.68	41.68	0.05%	391,342
Jan 9, 2026	41.59	41.99	41.53	41.66	41.66	0.19%	399,466
Jan 8, 2026	42.73	42.73	41.51	41.58	41.58	-1.89%	391,542
Jan 7, 2026	41.79	42.46	41.66	42.38	42.38	1.90%	2,572,993
Jan 6, 2026	42.22	42.22	41.30	41.59	41.59	0.41%	250,887
Jan 5, 2026	42.09	42.14	41.05	41.42	41.42	-1.59%	4,658,516
Jan 2, 2026	42.41	42.41	41.80	42.09	42.09	0.38%	250,952
Jan 1, 2026	41.75	42.00	41.56	41.93	41.93	0.91%	591,100
Dec 31, 2025	41.98	41.98	41.44	41.55	41.55	-0.26%	445,365
Dec 30, 2025	42.33	42.33	41.53	41.66	41.66	-0.74%	2,634,086
Dec 29, 2025	42.60	42.60	41.86	41.97	41.97	-0.78%	676,350
Dec 26, 2025	42.87	42.87	42.20	42.30	42.30	-0.94%	391,659
Dec 24, 2025	43.00	43.00	42.63	42.70	42.70	-0.61%	4,336,547
Dec 23, 2025	43.27	43.27	42.57	42.96	42.96	-0.72%	390,187
Dec 22, 2025	42.00	43.34	42.00	43.27	43.27	1.86%	1,256,617
Dec 19, 2025	42.96	42.96	42.38	42.48	42.48	0.14%	416,665