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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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