The Investment Trust of India Limited - THEINVEST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	150.75	150.26	150.26	152.66	149.05	23,314
September 11, 2025	154	150.79	150.79	154.7	150.15	10,413
September 10, 2025	151.62	152.71	152.71	156.01	151.62	11,438
September 09, 2025	153.23	151.08	151.08	156.7	150.55	14,552
September 08, 2025	153	151.44	151.44	154.6	150.26	7,942
September 05, 2025	152.25	154.25	154.25	154.8	150.05	6,797
September 04, 2025	154.59	153.48	153.48	155.5	152.25	4,484
September 03, 2025	154.7	152.14	152.14	156	151.6	10,106
September 02, 2025	151.79	153.79	153.79	156	151.6	3,024
September 01, 2025	150	153.76	153.76	155	149.68	6,082
August 29, 2025	150.29	152.74	152.74	154.2	150.29	6,095
August 28, 2025	154.75	150.69	150.69	156.8	150.1	15,584
August 26, 2025	159.8	152.53	152.53	159.8	151.25	7,946
August 25, 2025	158.88	157.87	157.87	159.35	154.51	12,866
August 22, 2025	155.94	155.5	155.5	160	154	11,671
August 21, 2025	155.51	156.56	156.56	157.3	152.61	13,741
August 20, 2025	156.34	154.17	154.17	158.98	153.5	20,349
August 19, 2025	159.5	153.92	153.92	159.5	151.5	23,517
August 18, 2025	160.21	155.78	155.78	162.34	155.1	28,287
August 14, 2025	164.09	157.05	157.05	164.8	156.27	15,500
August 13, 2025	153.74	162.85	162.85	163.99	151.2	36,088
August 12, 2025	158.5	155.83	155.83	158.5	152.7	41,855
August 11, 2025	153.2	152.77	152.77	156.69	151.05	22,474
August 08, 2025	160.19	153.92	153.92	161.02	152.15	15,557
August 07, 2025	155.92	158.63	158.63	159.9	155.85	4,177
August 06, 2025	159.94	154.95	154.95	162.25	150.27	25,448
August 05, 2025	165	157.41	157.41	167.07	155	35,583
August 04, 2025	165.25	162.93	162.93	167.5	161.02	12,094
August 01, 2025	161.15	163.62	163.62	165	161.15	13,545
July 31, 2025	166.9	162.64	162.64	167.06	160.1	18,017
July 30, 2025	169.9	167.24	167.24	173.93	165.6	21,148
July 29, 2025	163	168.21	168.21	172	162.27	39,853
July 28, 2025	170	163.35	163.35	170	162.26	39,680
July 25, 2025	175.8	172.07	172.07	177.85	171.2	37,752
July 24, 2025	171.5	174.4	174.4	184.17	165.67	287,112
July 23, 2025	159	170.76	170.76	176.65	158.32	314,270
July 22, 2025	155.14	159.54	159.54	160.58	154.42	27,578
July 21, 2025	158.63	154.41	154.41	158.63	152.55	12,969
July 18, 2025	156	157.91	157.91	158.9	153.1	24,037
July 17, 2025	158.89	156.31	156.31	159.15	152.55	24,825
July 16, 2025	153.99	157.99	157.99	159	150.48	32,979
July 15, 2025	149.65	153.32	153.32	154	149.22	15,196
July 14, 2025	146.92	149.49	149.49	150.35	146.54	7,904
July 11, 2025	146.03	146.88	146.88	147	145.48	7,700
July 10, 2025	145.8	145.79	145.79	146.9	143.64	7,910
July 09, 2025	149.5	144.33	144.33	149.5	140.2	43,023
July 08, 2025	147.45	149.21	149.21	149.64	146.9	11,468
July 07, 2025	147.16	148.19	148.19	150.02	146.05	14,580
July 04, 2025	148.16	146.43	146.43	153.65	142	49,774
July 03, 2025	148.29	147.56	147.56	149.65	146.55	6,847
July 02, 2025	150.5	148.73	148.73	154.45	146.65	57,103
July 01, 2025	154.58	149.9	149.9	155.35	149.05	10,556
June 30, 2025	152.9	154.14	154.14	154.65	152.73	8,626
June 27, 2025	153.35	153.14	153.14	154.64	151.22	8,691
June 26, 2025	149.65	152.31	152.31	153.8	148.13	15,662
June 25, 2025	149.58	148.42	148.42	151.32	147.25	15,254
June 24, 2025	148.73	148.88	148.88	152.25	148.05	14,432
June 23, 2025	149.15	147.79	147.79	149.35	146.5	8,788
June 20, 2025	148.82	148.32	148.32	149.35	146.52	14,840
June 19, 2025	149.07	148.82	148.82	152.35	147.05	18,317

The Investment Trust of India Limited (THEINVEST.NS) NSE