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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	122.84	118.24	118.24	122.84	118.06	1,238
December 04, 2025	122.99	120.33	120.33	122.99	119.15	2,428
December 03, 2025	117.05	121.67	121.67	122	117.05	6,817
December 02, 2025	122.04	120.35	120.35	122.95	119.1	13,199
December 01, 2025	124.07	119.48	119.48	124.07	118	6,680
November 28, 2025	122.38	122.15	122.15	124.36	121	2,803
November 27, 2025	121.61	122.48	122.48	123.25	120	9,882
November 26, 2025	123.18	121.99	121.99	123.5	120.15	15,321
November 25, 2025	124.05	120.88	120.88	124.05	118.11	4,320
November 24, 2025	120.33	121.68	121.68	125	118.1	10,557
November 21, 2025	124.99	120.1	120.1	124.99	118	10,987
November 19, 2025	126.94	125.1	125.1	131.79	124.1	28,680
November 18, 2025	131.45	125.44	125.44	132.01	125	12,139
November 17, 2025	132.73	131.23	131.23	133	128.1	11,933
November 14, 2025	130.8	130.1	130.1	131.99	128.13	12,251
November 13, 2025	129.3	129.79	129.79	130.78	126.15	4,383
November 12, 2025	126.97	127	127	127.8	124.39	12,016
November 11, 2025	125.2	126.5	126.5	127	125.05	3,632
November 10, 2025	125	126.11	126.11	127.21	125	10,530
November 07, 2025	129.25	127.21	127.21	131.95	126.17	20,011
November 06, 2025	136	129.73	129.73	136.8	129.05	80,821
November 04, 2025	140.02	138.05	138.05	141.8	137.25	4,122
November 03, 2025	141.8	139.29	139.29	141.8	138.9	2,445
October 31, 2025	138	141.26	141.26	141.8	138	4,682
October 30, 2025	139.25	138.62	138.62	142.99	137.6	5,786
October 29, 2025	140.58	140.82	140.82	144.9	139.78	27,329
October 28, 2025	142	138.49	138.49	142.99	136.71	11,393
October 27, 2025	137.33	140.59	140.59	141	137.33	4,075
October 24, 2025	146.9	137.29	137.29	146.9	136.17	18,387
October 23, 2025	146	143.89	143.89	148.29	143.25	4,824
October 21, 2025	146.99	146.02	146.02	148	145	1,943
October 20, 2025	139.74	144.11	144.11	150	139.44	22,865
October 17, 2025	144.25	139.89	139.89	144.25	139	4,355
October 16, 2025	142.11	140.94	140.94	144	139.94	7,266
October 15, 2025	139.1	139.09	139.09	141.54	138.05	5,712
October 14, 2025	144.15	139.72	139.72	145	138.15	10,618
October 13, 2025	145	142.77	142.77	147.79	142	7,635
October 10, 2025	147.99	146.4	146.4	147.99	145.1	1,904
October 09, 2025	148.5	144.36	144.36	148.5	142.65	6,849
October 08, 2025	148.39	145.57	145.57	152.35	144.05	28,871
October 07, 2025	149.95	145.62	145.62	149.99	145	3,552
October 06, 2025	146.15	148.17	148.17	152.99	145.02	14,712
October 03, 2025	145.32	144.36	144.36	147.34	143.05	6,165
October 01, 2025	145.49	144.2	144.2	148.8	142.43	15,224
September 30, 2025	145.5	145.07	145.07	146.9	141.22	4,509
September 29, 2025	146.6	142.89	142.89	147.6	141.05	12,037
September 26, 2025	152.05	143.74	143.74	153.99	142.22	17,082
September 25, 2025	156.7	150.57	150.57	157.97	149.98	26,942
September 24, 2025	152.85	156.51	156.51	158.35	152.85	12,564
September 23, 2025	152.89	153.04	153.04	154.18	150.25	7,720
September 22, 2025	155.29	151.58	151.58	156.29	151.05	17,196
September 19, 2025	151.3	153.63	153.63	159.29	150.91	233,250
September 18, 2025	151.91	150.32	150.32	152.18	150.01	9,084
September 17, 2025	150.29	150.01	150.01	151.38	149.55	3,216
September 16, 2025	152.3	150.8	150.8	152.3	149.24	3,568
September 15, 2025	151.42	148.33	148.33	152.27	146.25	16,310
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

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