NSE:ITIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.61	32.61	31.45	31.48	31.48	-1.07%	1,278,622
Sep 22, 2026	32.13	32.19	31.58	31.82	31.82	-0.96%	583,650
Sep 21, 2026	32.80	32.80	31.75	32.13	32.13	0.41%	319,188
Sep 18, 2026	32.46	32.46	31.83	32.00	32.00	-1.42%	825,230
Sep 17, 2026	32.24	32.70	32.04	32.46	32.46	0.59%	298,904
Sep 16, 2026	33.05	33.09	32.20	32.27	32.27	-1.83%	371,540
Sep 15, 2026	32.50	33.89	32.50	32.87	32.87	1.89%	1,570,613
Sep 11, 2026	32.19	32.42	32.03	32.26	32.26	0.53%	467,820
Sep 10, 2026	32.36	32.60	32.03	32.09	32.09	-0.28%	474,066
Sep 9, 2026	33.12	33.12	32.06	32.18	32.18	-3.19%	942,508
Sep 8, 2026	33.37	33.50	33.10	33.24	33.24	-0.36%	325,229
Sep 7, 2026	34.01	34.01	33.25	33.36	33.36	-1.91%	485,884
Sep 4, 2026	34.59	34.73	33.95	34.01	34.01	-0.67%	354,409
Sep 3, 2026	34.67	34.67	34.07	34.24	34.24	-0.41%	319,486
Sep 2, 2026	34.80	34.80	34.12	34.38	34.38	-1.21%	831,659
Sep 1, 2026	34.47	35.05	34.31	34.80	34.80	1.43%	745,507
Aug 31, 2026	34.66	34.89	34.11	34.31	34.31	-0.98%	884,965
Aug 28, 2026	33.81	34.80	33.81	34.65	34.65	2.76%	917,093
Aug 27, 2026	33.80	34.07	33.59	33.72	33.72	-0.27%	210,787
Aug 26, 2026	33.98	34.31	33.70	33.81	33.81	-0.50%	450,130
Aug 25, 2026	34.72	34.72	33.72	33.98	33.98	0.30%	315,308
Aug 24, 2026	34.00	34.38	33.82	33.88	33.88	-0.29%	408,145
Aug 21, 2026	33.97	34.19	33.70	33.98	33.98	-0.15%	4,052,810
Aug 20, 2026	34.55	34.55	33.94	34.03	34.03	0.95%	3,591,697
Aug 19, 2026	34.00	34.12	33.54	33.71	33.71	0.15%	348,747
Aug 18, 2026	34.37	34.37	33.60	33.66	33.66	-1.78%	556,975
Aug 17, 2026	35.71	35.71	34.20	34.27	34.27	-1.64%	390,584
Aug 14, 2026	34.80	35.03	34.53	34.84	34.84	0.17%	255,577
Aug 13, 2026	35.54	35.54	34.57	34.78	34.78	0.29%	256,525
Aug 12, 2026	35.52	35.52	34.47	34.68	34.68	-1.56%	2,350,345
Aug 11, 2026	35.23	35.50	35.05	35.23	35.23	0.37%	1,431,684
Aug 10, 2026	35.75	35.75	35.00	35.10	35.10	0.63%	661,423
Aug 7, 2026	34.61	35.33	34.39	34.88	34.88	0.98%	576,920
Aug 6, 2026	34.85	35.23	34.27	34.54	34.54	-0.80%	669,590
Aug 5, 2026	34.75	35.24	34.74	34.82	34.82	1.04%	802,976
Aug 4, 2026	34.90	35.50	34.00	34.46	34.46	-1.26%	651,547
Aug 3, 2026	34.32	35.83	34.03	34.90	34.90	2.05%	1,165,091
Jul 31, 2026	34.56	34.56	33.36	34.20	34.20	-1.27%	1,307,637
Jul 30, 2026	34.60	35.38	34.59	34.64	34.64	0.23%	4,419,123
Jul 29, 2026	34.48	34.90	34.24	34.56	34.56	2.31%	3,682,663
Jul 28, 2026	33.07	34.08	33.07	33.78	33.78	3.21%	4,309,728
Jul 27, 2026	32.43	32.82	32.34	32.73	32.73	2.38%	908,636
Jul 24, 2026	31.50	32.04	31.31	31.97	31.97	0.69%	523,558
Jul 23, 2026	31.80	31.88	31.49	31.75	31.75	-0.13%	716,063
Jul 22, 2026	31.39	32.17	31.39	31.79	31.79	-1.27%	684,871
Jul 21, 2026	32.42	32.66	32.15	32.20	32.20	-0.68%	451,749
Jul 20, 2026	32.44	32.78	32.37	32.42	32.42	-0.09%	1,064,054
Jul 17, 2026	32.49	32.60	32.18	32.45	32.45	1.85%	1,053,226
Jul 16, 2026	31.83	32.25	31.81	31.86	31.86	0.63%	549,959
Jul 15, 2026	31.77	31.89	31.34	31.66	31.66	-0.35%	777,751