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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	175	170.83	170.83	178	169.5	120,100
November 25, 2025	167.95	174.8	174.8	175	160.03	11,126
November 24, 2025	170	163.86	163.86	170.27	160.13	20,412
November 21, 2025	174.94	171.29	171.29	174.94	170.5	14,840
November 19, 2025	179.95	171.02	171.02	179.95	171	19,646
November 18, 2025	182.75	175.69	175.69	182.75	171.43	20,226
November 17, 2025	183.11	179.22	179.22	185.31	178	26,816
November 14, 2025	192.9	184.93	184.93	192.9	182.41	17,095
November 13, 2025	187.34	184.73	184.73	188.96	183.86	10,974
November 12, 2025	186.4	187.34	187.34	204	186	12,454
November 11, 2025	191.71	186.31	186.31	192.02	185	5,484
November 10, 2025	184	191.89	191.89	195.13	184	17,357
November 07, 2025	185.59	184.63	184.63	188.87	183.1	16,652
November 06, 2025	181	184.58	184.58	188.98	181	16,321
November 04, 2025	189.4	184.99	184.99	192.44	183.5	20,922
November 03, 2025	201	189.32	189.32	201	188.01	17,702
October 31, 2025	198	198.22	198.22	198.99	193	16,261
October 30, 2025	189.29	192.15	192.15	198.39	189.29	19,563
October 29, 2025	189.98	190.3	190.3	197.11	187.02	21,036
October 28, 2025	184.5	191.33	191.33	198.64	184.5	20,805
October 27, 2025	193.15	192.36	192.36	197.39	192	21,452
October 24, 2025	193.85	193.22	193.22	196.59	191	32,271
October 23, 2025	198.62	194.4	194.4	198.62	194	40,361
October 21, 2025	196.2	198.62	198.62	199.43	196.2	990
October 20, 2025	193.5	196.02	196.02	201.18	193.5	31,403
October 17, 2025	196	199.24	199.24	202	196	26,536
October 16, 2025	195	198.12	198.12	201.44	192.01	22,830
October 15, 2025	197.06	199.44	199.44	215	196.01	95,680
October 14, 2025	196.6	196.66	196.66	199.9	195.01	19,940
October 13, 2025	202.9	199.21	199.21	203.55	196.51	20,259
October 10, 2025	198.34	198.59	198.59	203.58	198.34	7,729
October 09, 2025	198.43	196.79	196.79	200.2	196.43	19,360
October 08, 2025	198	200.05	200.05	203.3	196.34	5,861
October 07, 2025	200.47	200.35	200.35	200.99	200	6,882
October 06, 2025	203.3	202.07	202.07	203.62	196.43	2,284
October 03, 2025	204	198.3	198.3	204.43	195.15	18,739
October 01, 2025	209.8	202.41	202.41	209.8	200.45	17,739
September 30, 2025	216	203.87	203.87	216	199.8	24,117
September 29, 2025	192	201.62	201.62	206.38	190.01	61,932
September 26, 2025	182.36	189.81	189.81	193	181.11	23,961
September 25, 2025	179	180.75	180.75	182.87	179	1,673
September 24, 2025	188	182.48	182.48	188	180.43	10,090
September 23, 2025	180.67	181.87	181.87	184.39	180.67	707
September 22, 2025	188.8	182.66	182.66	188.9	178.43	10,785
September 19, 2025	180.6	186.52	186.52	189.06	180.6	29,138
September 18, 2025	184.4	181.06	181.06	187.43	175.2	2,104
September 17, 2025	179.45	182.75	182.75	189.93	177.13	53,219
September 16, 2025	181.56	183	183	183.65	181.5	11,275
September 15, 2025	185.6	181.43	181.43	189.9	171	14,032

Industrial Investment Trust Limited (IITL.NS) NSE