NSE:ITIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	32.17	32.40	32.09	32.18	32.18	0.03%	264,749
May 25, 2026	32.07	32.38	32.03	32.17	32.17	0.41%	806,547
May 22, 2026	32.27	32.30	31.86	32.04	32.04	-0.22%	1,065,030
May 21, 2026	32.32	32.48	32.04	32.11	32.11	-0.65%	269,030
May 20, 2026	33.27	33.27	32.09	32.32	32.32	-0.43%	4,110,009
May 19, 2026	31.36	32.69	31.36	32.46	32.46	3.51%	7,444,089
May 18, 2026	30.54	31.40	30.50	31.36	31.36	2.35%	654,961
May 15, 2026	30.40	31.10	30.40	30.64	30.64	1.16%	545,636
May 14, 2026	30.84	30.84	29.98	30.29	30.29	-2.04%	1,975,115
May 13, 2026	31.18	31.30	30.89	30.92	30.92	-0.71%	944,583
May 12, 2026	32.18	32.27	31.11	31.14	31.14	-3.83%	6,475,332
May 11, 2026	32.54	32.69	32.24	32.38	32.38	-0.43%	558,347
May 8, 2026	32.97	32.97	32.04	32.52	32.52	1.09%	3,032,849
May 7, 2026	32.50	32.50	32.10	32.17	32.17	-0.49%	975,482
May 6, 2026	32.98	32.98	32.13	32.33	32.33	0.47%	1,812,980
May 5, 2026	32.09	32.48	32.00	32.18	32.18	-	810,606
May 4, 2026	33.33	33.33	32.05	32.18	32.18	-0.56%	762,305
Apr 30, 2026	32.30	32.60	32.10	32.36	32.36	0.19%	2,948,372
Apr 29, 2026	31.24	32.62	31.24	32.30	32.30	0.78%	893,282
Apr 28, 2026	32.20	32.35	31.97	32.05	32.05	-0.47%	1,257,173
Apr 27, 2026	32.37	32.37	31.71	32.20	32.20	1.93%	1,220,064
Apr 24, 2026	33.98	33.98	31.50	31.59	31.59	-4.73%	2,840,839
Apr 23, 2026	34.52	34.52	33.08	33.16	33.16	-1.54%	1,587,862
Apr 22, 2026	34.41	34.42	33.28	33.68	33.68	-3.63%	2,358,935
Apr 21, 2026	34.95	35.14	34.71	34.95	34.95	0.29%	372,795
Apr 20, 2026	35.96	35.96	34.77	34.85	34.85	-0.68%	470,811
Apr 17, 2026	35.08	35.22	34.66	35.09	35.09	0.09%	615,536
Apr 16, 2026	35.67	35.67	34.85	35.06	35.06	0.75%	699,917
Apr 15, 2026	34.48	34.86	34.41	34.80	34.80	2.87%	1,077,316
Apr 13, 2026	34.14	34.14	33.58	33.83	33.83	-1.23%	1,151,016
Apr 10, 2026	35.72	35.72	33.90	34.25	34.25	-1.72%	1,594,855
Apr 9, 2026	34.70	34.95	34.35	34.85	34.85	0.09%	897,534
Apr 8, 2026	35.63	35.63	34.52	34.82	34.82	0.69%	1,185,818
Apr 7, 2026	33.76	34.66	33.50	34.58	34.58	2.43%	2,703,262
Apr 6, 2026	33.26	33.97	32.54	33.76	33.76	0.63%	633,781
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