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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	194	185.47	185.47	194	184.5	11,720
September 11, 2025	187.7	189.98	189.98	192.01	186.4	11,423
September 10, 2025	186.7	186.21	186.21	199.76	185.1	16,588
September 09, 2025	182.25	191.47	191.47	195	178	24,398
September 08, 2025	188	186.56	186.56	194	178.45	63,373
September 05, 2025	179	180.93	180.93	182.4	179	2,398
September 04, 2025	179.33	179	179	179.33	175.05	199
September 03, 2025	181	179.33	179.33	181	178.75	3,363
September 02, 2025	172.95	178.6	178.6	179	172.95	18,257
September 01, 2025	170.05	172.75	172.75	173.9	170.05	1,116
August 29, 2025	171.06	170	170	171.06	168	258
August 28, 2025	171	171.09	171.09	172.99	168.05	1,031
August 26, 2025	181.9	171	171	181.9	168.05	2,611
August 25, 2025	171	173.88	173.88	173.88	168.6	941
August 22, 2025	169	171	171	173.98	168.02	4,233
August 21, 2025	172.66	173.98	173.98	174	169.05	762
August 20, 2025	171.83	172.66	172.66	172.69	169.1	1,688
August 19, 2025	169.02	172.69	172.69	172.88	169.02	1,143
August 18, 2025	171.48	170.1	170.1	175.99	169.3	1,878
August 14, 2025	170.51	170.4	170.4	171.5	169.2	1,812
August 13, 2025	170.95	170.5	170.5	171.99	166	29,874
August 12, 2025	168.01	166.32	166.32	169.75	160.4	2,627
August 11, 2025	168.11	168.85	168.85	170.9	168	1,481
August 08, 2025	168	168.95	168.95	169.74	163.3	840
August 07, 2025	167.9	167	167	168	163.1	1,385
August 06, 2025	162.86	160.01	160.01	165	160	7,863
August 05, 2025	157.75	162.86	162.86	163.33	155	2,422
August 04, 2025	160	160.95	160.95	161.9	153	6,357
August 01, 2025	157	158.5	158.5	159.95	157	304
July 31, 2025	158.9	157.89	157.89	162.85	155	1,769
July 30, 2025	163	162	162	164.85	159.1	230
July 29, 2025	161	164.95	164.95	165.8	156.2	1,340
July 28, 2025	166	161.37	161.37	167.9	158.2	4,145
July 25, 2025	165.5	166.1	166.1	169.9	165	2,318
July 24, 2025	170.05	166.72	166.72	172.99	165	3,303
July 23, 2025	170.39	171.68	171.68	173	170.39	2,740
July 22, 2025	166.66	170.39	170.39	172.95	163.35	1,037
July 21, 2025	167.7	166.66	166.66	170.85	165.1	1,642
July 18, 2025	172.95	170.91	170.91	172.95	167.05	336
July 17, 2025	170.2	169.27	169.27	172.75	169.05	1,297
July 16, 2025	170.5	170.05	170.05	171.5	170	12,502
July 15, 2025	170.95	169.87	169.87	170.95	166.95	1,031
July 14, 2025	171	169.76	169.76	171	166.6	4,479
July 11, 2025	167	167.1	167.1	167.1	162.55	2,362
July 10, 2025	169	167.1	167.1	169	166.02	739
July 09, 2025	165	168.95	168.95	169	165	3,496
July 08, 2025	170	169.95	169.95	170	169.1	1,271
July 07, 2025	168.35	169.07	169.07	170.02	168.35	2,003
July 04, 2025	168.02	168.35	168.35	170	167	2,609
July 03, 2025	168.5	168.62	168.62	170	168.02	2,980
July 02, 2025	170	168.98	168.98	171	168.6	25,537
July 01, 2025	170.01	168.67	168.67	170.01	168.4	23,368
June 30, 2025	170.4	169.4	169.4	170.4	168.01	121,827
June 27, 2025	170.03	169.56	169.56	172.02	169	61,409
June 26, 2025	173	170.3	170.3	175	169.75	84,170
June 25, 2025	172.02	173.17	173.17	174	170.05	2,460
June 24, 2025	172.02	169.13	169.13	174.99	168.55	30,272
June 23, 2025	171.21	172.02	172.02	175	170	50,247
June 20, 2025	172.93	170.36	170.36	175	168	503,824
June 19, 2025	170.5	172.93	172.93	175	170	9,984

Industrial Investment Trust Limited (IITL.NS) NSE