NSE:ITIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.39	33.71	32.36	33.55	33.55	2.22%	909,195
Apr 1, 2026	32.98	33.33	32.60	32.82	32.82	2.66%	862,539
Mar 30, 2026	32.09	32.46	31.88	31.97	31.97	-1.81%	1,427,342
Mar 27, 2026	32.44	33.03	32.44	32.56	32.56	-0.37%	1,871,311
Mar 25, 2026	32.65	33.00	32.41	32.68	32.68	0.12%	1,123,037
Mar 24, 2026	32.40	32.98	32.21	32.64	32.64	1.62%	834,271
Mar 23, 2026	31.96	32.28	31.54	32.12	32.12	0.25%	2,349,215
Mar 20, 2026	32.06	32.45	31.78	32.04	32.04	1.71%	2,540,294
Mar 19, 2026	33.44	33.44	31.41	31.50	31.50	-3.46%	1,454,016
Mar 18, 2026	31.98	33.16	31.90	32.63	32.63	3.00%	3,001,684
Mar 17, 2026	32.08	32.08	31.24	31.68	31.68	-0.94%	1,647,137
Mar 16, 2026	32.04	32.18	31.50	31.98	31.98	-0.19%	1,627,861
Mar 13, 2026	33.49	33.49	31.91	32.04	32.04	-1.96%	1,934,957
Mar 12, 2026	31.94	33.57	31.94	32.68	32.68	-0.24%	1,452,164
Mar 11, 2026	33.19	33.38	32.71	32.76	32.76	-1.09%	1,005,438
Mar 10, 2026	34.07	34.07	32.85	33.12	33.12	-0.36%	1,029,288
Mar 9, 2026	33.09	33.34	32.47	33.24	33.24	-0.06%	1,824,915
Mar 6, 2026	33.19	33.78	33.19	33.26	33.26	0.24%	741,041
Mar 5, 2026	33.80	33.80	32.93	33.18	33.18	-0.81%	2,226,584
Mar 4, 2026	33.52	33.74	33.17	33.45	33.45	-0.03%	1,256,718
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