Industrial Investment Trust Limited - IITL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	123.19	129.48	129.48	130.99	122.4	15,617
February 19, 2026	124	126	126	129.99	120.25	16,206
February 18, 2026	122.39	125.85	125.85	127	122.3	9,819
February 17, 2026	123	122.18	122.18	125.46	121.39	15,778
February 16, 2026	133.7	123.85	123.85	133.7	120.2	12,191
February 13, 2026	130.23	124.68	124.68	130.77	123.01	17,632
February 12, 2026	140	130.23	130.23	140	127	71,253
February 11, 2026	145	137.8	137.8	145	137.3	67,109
February 10, 2026	137.07	140.27	140.27	143.75	136.55	239,468
February 09, 2026	133.91	139.94	139.94	141.25	133.91	231,602
February 06, 2026	139.6	138.46	138.46	140	133.1	17,979
February 05, 2026	137.15	136.67	136.67	143	132.65	33,354
February 04, 2026	135.05	135.14	135.14	139.89	131.62	11,595
February 03, 2026	144	134.27	134.27	144	132.3	16,036
February 02, 2026	139.66	135.64	135.64	142.5	131.22	13,702
February 01, 2026	145.06	138.92	138.92	146.85	135	10,762
January 30, 2026	162	142.95	142.95	162	142.55	11,777
January 29, 2026	140.01	146.76	146.76	146.99	140.01	357,889
January 28, 2026	142	140.01	140.01	147.12	125.01	9,953
January 27, 2026	145.1	144.33	144.33	151.02	142.1	9,582
January 23, 2026	151	147.25	147.25	153	145	10,081
January 22, 2026	139.94	146.09	146.09	149	139.9	10,440
January 21, 2026	135	136.98	136.98	144	135	11,207
January 20, 2026	147.14	143.25	143.25	148	140	9,053
January 19, 2026	143	147.13	147.13	150	143	9,219
January 16, 2026	151.06	145	145	154.54	145	9,368
January 14, 2026	165	150.53	150.53	165	148.84	11,187
January 13, 2026	148.04	151.57	151.57	152.3	148.04	13,228
January 12, 2026	145.1	149.35	149.35	152.7	144.3	11,158
January 09, 2026	151.05	148.82	148.82	155.3	146	11,740
January 08, 2026	155.42	151.05	151.05	160.29	150.06	15,399
January 07, 2026	156.23	155.42	155.42	159.97	155	11,442
January 06, 2026	156.63	156.15	156.15	160.99	155.2	10,303
January 05, 2026	167.09	155.83	155.83	167.09	154.1	24,044
January 02, 2026	168.69	167.09	167.09	169.58	166.75	9,970
January 01, 2026	166.04	164.62	164.62	169.39	163.5	10,324
December 31, 2025	168.98	165.85	165.85	170	161.42	12,023
December 30, 2025	164.46	165.98	165.98	166.17	162.01	10,093
December 29, 2025	162	162.22	162.22	171.59	160	10,637
December 26, 2025	165.99	165.26	165.26	166.18	165	11,755
December 24, 2025	170.22	166.68	166.68	170.25	165	8,859
December 23, 2025	170.95	169.99	169.99	170.95	168.79	10,914
December 22, 2025	167.98	165.63	165.63	168.1	161.1	12,296
December 19, 2025	168.97	164.97	164.97	169	164.1	12,868
December 18, 2025	161	165.39	165.39	178	160	8,696
December 17, 2025	170.98	165.79	165.79	171	165	9,772
December 16, 2025	169.09	167.24	167.24	170.57	165.01	12,715
December 15, 2025	171.42	167.39	167.39	171.42	166.1	2,614
December 12, 2025	170.92	171.42	171.42	172.5	167.57	13,287
December 11, 2025	171.72	170.59	170.59	172.5	169	11,449
December 10, 2025	169.93	171.87	171.87	173	169.93	12,515
December 09, 2025	172	170.82	170.82	172	167.44	13,416
December 08, 2025	166.91	168.89	168.89	172	166.91	13,523
December 05, 2025	168	168.6	168.6	171.41	165	14,758
December 04, 2025	165.94	166.28	166.28	176.75	164.96	122,261
December 03, 2025	172.5	167.71	167.71	172.5	166.15	519
December 02, 2025	171.53	172.84	172.84	172.95	166.12	13,319
December 01, 2025	170.24	173.76	173.76	174.95	170.2	11,629
November 28, 2025	170.96	170.24	170.24	170.99	168.65	13,792
November 27, 2025	175.1	170.05	170.05	177.98	170	14,716

Industrial Investment Trust Limited (IITL.NS) NSE