NSE: ITBEES | Series: EQ
-
LTP
37.70
-1.51 (-3.85 %) -
Open
38.20
39.00 -
High
39.70
39.58 -
Low
37.48
38.76 -
Close
37.62
39.21 -
52W High
49.76
16 Dec, 2024 -
52W Low
37.48
03 Apr, 2025
Upper Circuit: 47.05
Lower Circuit: 31.37
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 38.20 | 39.70 | 37.48 | 37.70 | 37.62 | -1.59 | -4.06 | 49.76 | 37.48 | 20,585,919 | 77.89 Crore | 70,375 |
| 02 Apr, 2025 | 39.00 | 39.58 | 38.76 | 39.26 | 39.21 | 0.35 | 0.9 | 49.76 | 38.61 | 3,054,402 | 11.96 Crore | 12,083 |
| 01 Apr, 2025 | 39.75 | 39.75 | 38.76 | 38.91 | 38.86 | -0.91 | -2.29 | 49.76 | 38.61 | 7,325,046 | 28.59 Crore | 35,825 |
| 28 Mar, 2025 | 40.60 | 40.60 | 39.71 | 39.82 | 39.77 | -0.65 | -1.61 | 49.76 | 38.61 | 5,465,507 | 21.85 Crore | 21,391 |
| 27 Mar, 2025 | 40.40 | 40.62 | 40.15 | 40.43 | 40.42 | 0.02 | 0.05 | 49.76 | 38.61 | 3,003,280 | 12.14 Crore | 10,978 |
| 26 Mar, 2025 | 41.00 | 41.30 | 40.30 | 40.53 | 40.40 | -0.35 | -0.86 | 49.76 | 38.61 | 4,586,472 | 18.64 Crore | 14,440 |
| 25 Mar, 2025 | 40.49 | 41.18 | 40.39 | 40.70 | 40.75 | 0.50 | 1.24 | 49.76 | 38.61 | 8,213,476 | 33.54 Crore | 14,935 |
| 24 Mar, 2025 | 39.75 | 40.47 | 39.53 | 40.30 | 40.25 | 0.55 | 1.39 | 49.76 | 38.61 | 5,864,075 | 23.47 Crore | 17,654 |
| 21 Mar, 2025 | 39.75 | 40.00 | 38.61 | 39.75 | 39.70 | 0.02 | 0.05 | 49.76 | 38.61 | 9,658,361 | 38.25 Crore | 19,178 |
| 20 Mar, 2025 | 39.63 | 40.12 | 39.11 | 39.75 | 39.68 | 0.60 | 1.54 | 49.76 | 38.68 | 6,472,191 | 25.71 Crore | 14,097 |
| 19 Mar, 2025 | 39.78 | 39.78 | 38.75 | 39.14 | 39.08 | -0.38 | -0.96 | 49.76 | 38.68 | 8,948,905 | 34.85 Crore | 25,826 |
| 18 Mar, 2025 | 39.00 | 39.58 | 38.87 | 39.54 | 39.46 | 0.49 | 1.26 | 49.76 | 38.68 | 2,717,529 | 10.70 Crore | 10,852 |
| 17 Mar, 2025 | 39.48 | 39.48 | 38.68 | 38.98 | 38.97 | 0.00 | 0 | 49.76 | 38.68 | 4,613,621 | 17.92 Crore | 20,088 |
| 13 Mar, 2025 | 39.19 | 39.62 | 38.90 | 38.98 | 38.97 | -0.19 | -0.49 | 49.76 | 38.70 | 3,644,589 | 14.25 Crore | 15,823 |
| 12 Mar, 2025 | 40.34 | 40.40 | 38.70 | 39.19 | 39.16 | -1.18 | -2.93 | 49.76 | 38.70 | 13,016,801 | 50.85 Crore | 44,970 |
| 11 Mar, 2025 | 40.50 | 40.50 | 39.64 | 40.40 | 40.34 | -0.39 | -0.96 | 49.76 | 39.64 | 3,706,342 | 14.85 Crore | 16,113 |
| 10 Mar, 2025 | 44.20 | 44.20 | 39.90 | 40.75 | 40.73 | -0.19 | -0.46 | 49.76 | 39.74 | 1,850,510 | 7.57 Crore | 12,687 |
| 07 Mar, 2025 | 41.26 | 41.98 | 40.70 | 40.98 | 40.92 | -0.33 | -0.8 | 49.76 | 39.74 | 2,637,747 | 10.79 Crore | 15,565 |
| 06 Mar, 2025 | 42.45 | 42.45 | 41.03 | 41.22 | 41.25 | 0.04 | 0.1 | 49.76 | 39.74 | 1,818,165 | 7.50 Crore | 11,836 |
| 05 Mar, 2025 | 40.90 | 41.48 | 40.28 | 41.24 | 41.21 | 0.85 | 2.11 | 49.76 | 39.74 | 3,440,157 | 14.17 Crore | 12,844 |
| 04 Mar, 2025 | 40.84 | 40.84 | 39.74 | 40.32 | 40.36 | -0.20 | -0.49 | 49.76 | 39.74 | 5,039,935 | 20.30 Crore | 18,372 |