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

150.26

-0.53(-0.35%)

Updated at September 12 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 2025150.75150.26150.26152.66149.0523,314
September 11, 2025154150.79150.79154.7150.1510,413
September 10, 2025151.62152.71152.71156.01151.6211,438
September 09, 2025153.23151.08151.08156.7150.5514,552
September 08, 2025153151.44151.44154.6150.267,942
September 05, 2025152.25154.25154.25154.8150.056,797
September 04, 2025154.59153.48153.48155.5152.254,484
September 03, 2025154.7152.14152.14156151.610,106
September 02, 2025151.79153.79153.79156151.63,024
September 01, 2025150153.76153.76155149.686,082
August 29, 2025150.29152.74152.74154.2150.296,095
August 28, 2025154.75150.69150.69156.8150.115,584
August 26, 2025159.8152.53152.53159.8151.257,946
August 25, 2025158.88157.87157.87159.35154.5112,866
August 22, 2025155.94155.5155.516015411,671
August 21, 2025155.51156.56156.56157.3152.6113,741
August 20, 2025156.34154.17154.17158.98153.520,349
August 19, 2025159.5153.92153.92159.5151.523,517
August 18, 2025160.21155.78155.78162.34155.128,287
August 14, 2025164.09157.05157.05164.8156.2715,500
August 13, 2025153.74162.85162.85163.99151.236,088
August 12, 2025158.5155.83155.83158.5152.741,855
August 11, 2025153.2152.77152.77156.69151.0522,474
August 08, 2025160.19153.92153.92161.02152.1515,557
August 07, 2025155.92158.63158.63159.9155.854,177
August 06, 2025159.94154.95154.95162.25150.2725,448
August 05, 2025165157.41157.41167.0715535,583
August 04, 2025165.25162.93162.93167.5161.0212,094
August 01, 2025161.15163.62163.62165161.1513,545
July 31, 2025166.9162.64162.64167.06160.118,017
July 30, 2025169.9167.24167.24173.93165.621,148
July 29, 2025163168.21168.21172162.2739,853
July 28, 2025170163.35163.35170162.2639,680
July 25, 2025175.8172.07172.07177.85171.237,752
July 24, 2025171.5174.4174.4184.17165.67287,112
July 23, 2025159170.76170.76176.65158.32314,270
July 22, 2025155.14159.54159.54160.58154.4227,578
July 21, 2025158.63154.41154.41158.63152.5512,969
July 18, 2025156157.91157.91158.9153.124,037
July 17, 2025158.89156.31156.31159.15152.5524,825
July 16, 2025153.99157.99157.99159150.4832,979
July 15, 2025149.65153.32153.32154149.2215,196
July 14, 2025146.92149.49149.49150.35146.547,904
July 11, 2025146.03146.88146.88147145.487,700
July 10, 2025145.8145.79145.79146.9143.647,910
July 09, 2025149.5144.33144.33149.5140.243,023
July 08, 2025147.45149.21149.21149.64146.911,468
July 07, 2025147.16148.19148.19150.02146.0514,580
July 04, 2025148.16146.43146.43153.6514249,774
July 03, 2025148.29147.56147.56149.65146.556,847
July 02, 2025150.5148.73148.73154.45146.6557,103
July 01, 2025154.58149.9149.9155.35149.0510,556
June 30, 2025152.9154.14154.14154.65152.738,626
June 27, 2025153.35153.14153.14154.64151.228,691
June 26, 2025149.65152.31152.31153.8148.1315,662
June 25, 2025149.58148.42148.42151.32147.2515,254
June 24, 2025148.73148.88148.88152.25148.0514,432
June 23, 2025149.15147.79147.79149.35146.58,788
June 20, 2025148.82148.32148.32149.35146.5214,840
June 19, 2025149.07148.82148.82152.35147.0518,317
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved