Italian Edibles Limited ITALIANE
NSE · India · Consumer Non-Durables
INR 33.55-0.25 (-0.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 29.20 | -4.26% | INR 29.15 | INR 29.20 | INR 29.15 | 8.00K |
| 2026-09-30 | INR 30.50 | 0.00% | INR 30.50 | INR 30.50 | INR 30.50 | 0 |
| 2026-09-29 | INR 30.50 | +0.66% | INR 30.50 | INR 30.50 | INR 30.50 | 2.00K |
| 2026-09-28 | INR 30.30 | -2.26% | INR 29.90 | INR 30.30 | INR 29.90 | 4.00K |
| 2026-09-25 | INR 31.00 | -0.64% | INR 31.00 | INR 31.00 | INR 31.00 | 2.00K |
| 2026-09-24 | INR 31.20 | 0.00% | INR 31.20 | INR 31.20 | INR 31.20 | 0 |
| 2026-09-23 | INR 31.20 | +4.87% | INR 30.00 | INR 31.20 | INR 30.00 | 8.00K |
| 2026-09-22 | INR 29.75 | 0.00% | INR 29.75 | INR 29.75 | INR 29.75 | 0 |
| 2026-09-21 | INR 29.75 | 0.00% | INR 29.75 | INR 29.75 | INR 29.75 | 0 |
| 2026-09-18 | INR 29.75 | -4.03% | INR 29.60 | INR 29.75 | INR 29.60 | 4.00K |
| 2026-09-17 | INR 31.00 | 0.00% | INR 31.00 | INR 31.00 | INR 31.00 | 2.00K |
| 2026-09-16 | INR 31.00 | 0.00% | INR 31.00 | INR 31.00 | INR 31.00 | 2.00K |
| 2026-09-15 | INR 31.00 | 0.00% | INR 31.00 | INR 31.00 | INR 31.00 | 2.00K |
| 2026-09-11 | INR 31.00 | +0.49% | INR 29.85 | INR 31.00 | INR 29.35 | 12.00K |
| 2026-09-10 | INR 30.85 | -3.59% | INR 31.00 | INR 31.00 | INR 30.85 | 4.00K |
| 2026-09-09 | INR 32.00 | +4.07% | INR 31.95 | INR 32.00 | INR 31.95 | 4.00K |
| 2026-09-08 | INR 30.75 | -4.50% | INR 30.75 | INR 30.75 | INR 30.75 | 2.00K |
| 2026-09-07 | INR 32.20 | -3.88% | INR 32.10 | INR 32.20 | INR 32.10 | 6.00K |
| 2026-09-04 | INR 33.50 | +4.69% | INR 33.00 | INR 33.50 | INR 33.00 | 12.00K |
| 2026-09-03 | INR 32.00 | 0.00% | INR 32.00 | INR 32.00 | INR 32.00 | 0 |
| 2026-09-02 | INR 32.00 | -3.47% | INR 32.00 | INR 32.00 | INR 32.00 | 2.00K |
| 2026-09-01 | INR 33.15 | -2.79% | INR 33.20 | INR 33.20 | INR 33.15 | 4.00K |
| 2026-08-31 | INR 34.10 | -2.15% | INR 33.80 | INR 35.70 | INR 33.80 | 14.00K |
| 2026-08-28 | INR 34.85 | +1.31% | INR 36.10 | INR 36.10 | INR 34.70 | 34.00K |
| 2026-08-27 | INR 34.40 | +4.72% | INR 33.90 | INR 34.40 | INR 33.90 | 18.00K |
| 2026-08-26 | INR 32.85 | -4.78% | INR 33.50 | INR 33.50 | INR 32.85 | 8.00K |
| 2026-08-25 | INR 34.50 | +3.60% | INR 34.50 | INR 34.50 | INR 34.50 | 2.00K |
| 2026-08-24 | INR 33.30 | -0.89% | INR 33.65 | INR 34.00 | INR 32.80 | 20.00K |
| 2026-08-21 | INR 33.60 | +4.84% | INR 32.05 | INR 33.65 | INR 32.05 | 6.00K |
| 2026-08-20 | INR 32.05 | +4.91% | INR 32.05 | INR 32.05 | INR 32.05 | 4.00K |
| 2026-08-19 | INR 30.55 | +0.16% | INR 30.55 | INR 30.55 | INR 30.55 | 2.00K |
| 2026-08-18 | INR 30.50 | 0.00% | INR 30.50 | INR 30.50 | INR 30.50 | 0 |
| 2026-08-17 | INR 30.50 | 0.00% | INR 30.50 | INR 30.50 | INR 30.50 | 0 |
| 2026-08-14 | INR 30.50 | -0.49% | INR 30.45 | INR 30.50 | INR 30.45 | 4.00K |
| 2026-08-13 | INR 30.65 | 0.00% | INR 30.65 | INR 30.65 | INR 30.65 | 4.00K |
| 2026-08-12 | INR 30.65 | -2.23% | INR 32.70 | INR 32.90 | INR 30.65 | 12.00K |
| 2026-08-11 | INR 31.35 | -1.26% | INR 31.35 | INR 31.35 | INR 31.35 | 2.00K |
| 2026-08-10 | INR 31.75 | 0.00% | INR 31.75 | INR 31.75 | INR 31.75 | 0 |
| 2026-08-07 | INR 31.75 | +2.09% | INR 29.75 | INR 31.75 | INR 29.75 | 4.00K |
| 2026-08-06 | INR 31.10 | 0.00% | INR 31.10 | INR 31.10 | INR 31.10 | 2.00K |
| 2026-08-05 | INR 31.10 | 0.00% | INR 31.10 | INR 31.10 | INR 31.10 | 0 |
| 2026-08-04 | INR 31.10 | -2.66% | INR 31.10 | INR 31.10 | INR 31.10 | 2.00K |
| 2026-08-03 | INR 31.95 | 0.00% | INR 31.95 | INR 31.95 | INR 31.95 | 0 |
| 2026-07-31 | INR 31.95 | +8.12% | INR 29.55 | INR 31.95 | INR 29.55 | 8.00K |
| 2026-07-30 | INR 29.55 | -6.19% | INR 30.90 | INR 33.85 | INR 29.15 | 18.00K |
| 2026-07-29 | INR 31.50 | -1.10% | INR 31.90 | INR 31.90 | INR 31.50 | 4.00K |
| 2026-07-28 | INR 31.85 | 0.00% | INR 31.85 | INR 31.85 | INR 31.85 | 2.00K |
| 2026-07-27 | INR 31.85 | -3.48% | INR 32.20 | INR 32.20 | INR 31.70 | 24.00K |
| 2026-07-24 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 31.00 | 12.00K |
| 2026-07-23 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 31.05 | 10.00K |
| 2026-07-22 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-21 | INR 33.00 | -5.71% | INR 33.55 | INR 33.55 | INR 33.00 | 10.00K |
| 2026-07-20 | INR 35.00 | 0.00% | INR 35.00 | INR 35.00 | INR 34.95 | 6.00K |
| 2026-07-17 | INR 35.00 | 0.00% | INR 35.00 | INR 35.00 | INR 35.00 | 0 |
| 2026-07-16 | INR 35.00 | 0.00% | INR 35.00 | INR 35.00 | INR 35.00 | 0 |
| 2026-07-15 | INR 35.00 | -2.78% | INR 35.00 | INR 35.00 | INR 35.00 | 2.00K |
| 2026-07-14 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 0 |
| 2026-07-13 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 2.00K |
| 2026-07-10 | INR 36.00 | +8.11% | INR 36.50 | INR 36.50 | INR 36.00 | 4.00K |
| 2026-07-09 | INR 33.30 | -10.00% | INR 33.30 | INR 33.30 | INR 33.30 | 2.00K |
| 2026-07-08 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 0 |
| 2026-07-07 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 0 |
| 2026-07-06 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 2.00K |
| 2026-07-03 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 2.00K |
| 2026-07-02 | INR 37.00 | +2.78% | INR 36.05 | INR 37.00 | INR 36.05 | 4.00K |
| 2026-07-01 | INR 36.00 | 0.00% | INR 36.00 | INR 37.00 | INR 36.00 | 6.00K |
| 2026-06-30 | INR 36.00 | -2.17% | INR 40.35 | INR 40.35 | INR 36.00 | 6.00K |
| 2026-06-29 | INR 36.80 | +2.22% | INR 36.75 | INR 36.80 | INR 36.75 | 4.00K |
| 2026-06-26 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 0 |
| 2026-06-25 | INR 36.00 | +3.15% | INR 36.00 | INR 36.00 | INR 36.00 | 4.00K |
| 2026-06-24 | INR 34.90 | +9.06% | INR 32.00 | INR 35.20 | INR 32.00 | 36.00K |
| 2026-06-23 | INR 32.00 | -1.54% | INR 32.00 | INR 32.00 | INR 32.00 | 2.00K |
| 2026-06-22 | INR 32.50 | 0.00% | INR 32.50 | INR 32.50 | INR 32.50 | 0 |
| 2026-06-19 | INR 32.50 | 0.00% | INR 32.50 | INR 32.50 | INR 32.50 | 0 |
| 2026-06-18 | INR 32.50 | -2.99% | INR 32.05 | INR 32.50 | INR 32.00 | 10.00K |
| 2026-06-17 | INR 33.50 | 0.00% | INR 33.50 | INR 33.50 | INR 33.50 | 0 |
| 2026-06-16 | INR 33.50 | -1.62% | INR 33.50 | INR 33.50 | INR 33.50 | 2.00K |
| 2026-06-15 | INR 34.05 | 0.00% | INR 34.05 | INR 34.05 | INR 34.05 | 0 |
| 2026-06-12 | INR 34.05 | -5.42% | INR 34.05 | INR 34.05 | INR 34.05 | 2.00K |
| 2026-06-11 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 0 |
| 2026-06-10 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 0 |
| 2026-06-09 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 0 |
| 2026-06-08 | INR 36.00 | -3.36% | INR 33.75 | INR 38.95 | INR 33.75 | 14.00K |
| 2026-06-05 | INR 37.25 | +4.93% | INR 37.25 | INR 37.25 | INR 37.25 | 12.00K |
| 2026-06-04 | INR 35.50 | +1.72% | INR 33.30 | INR 36.00 | INR 33.20 | 20.00K |
| 2026-06-03 | INR 34.90 | 0.00% | INR 34.90 | INR 34.90 | INR 34.90 | 0 |
| 2026-06-02 | INR 34.90 | +4.96% | INR 34.20 | INR 34.90 | INR 34.20 | 8.00K |
| 2026-06-01 | INR 33.25 | 0.00% | INR 33.25 | INR 33.25 | INR 33.25 | 0 |
| 2026-05-29 | INR 33.25 | -5.00% | INR 33.25 | INR 33.25 | INR 33.25 | 6.00K |
| 2026-05-28 | INR 35.00 | 0.00% | INR 35.00 | INR 35.00 | INR 35.00 | 0 |