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

130.04

+0.25(+0.19%)

Updated at November 14 11:43AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 2025129.3129.79129.79130.78126.154,383
November 12, 2025126.97127127127.8124.3912,016
November 11, 2025125.2126.5126.5127125.053,632
November 10, 2025125126.11126.11127.2112510,530
November 07, 2025129.25127.21127.21131.95126.1720,011
November 06, 2025136129.73129.73136.8129.0580,821
November 04, 2025140.02138.05138.05141.8137.254,122
November 03, 2025141.8139.29139.29141.8138.92,445
October 31, 2025138141.26141.26141.81384,682
October 30, 2025139.25138.62138.62142.99137.65,786
October 29, 2025140.58140.82140.82144.9139.7827,329
October 28, 2025142138.49138.49142.99136.7111,393
October 27, 2025137.33140.59140.59141137.334,075
October 24, 2025146.9137.29137.29146.9136.1718,387
October 23, 2025146143.89143.89148.29143.254,824
October 21, 2025146.99146.02146.021481451,943
October 20, 2025139.74144.11144.11150139.4422,865
October 17, 2025144.25139.89139.89144.251394,355
October 16, 2025142.11140.94140.94144139.947,266
October 15, 2025139.1139.09139.09141.54138.055,712
October 14, 2025144.15139.72139.72145138.1510,618
October 13, 2025145142.77142.77147.791427,635
October 10, 2025147.99146.4146.4147.99145.11,904
October 09, 2025148.5144.36144.36148.5142.656,849
October 08, 2025148.39145.57145.57152.35144.0528,871
October 07, 2025149.95145.62145.62149.991453,552
October 06, 2025146.15148.17148.17152.99145.0214,712
October 03, 2025145.32144.36144.36147.34143.056,165
October 01, 2025145.49144.2144.2148.8142.4315,224
September 30, 2025145.5145.07145.07146.9141.224,509
September 29, 2025146.6142.89142.89147.6141.0512,037
September 26, 2025152.05143.74143.74153.99142.2217,082
September 25, 2025156.7150.57150.57157.97149.9826,942
September 24, 2025152.85156.51156.51158.35152.8512,564
September 23, 2025152.89153.04153.04154.18150.257,720
September 22, 2025155.29151.58151.58156.29151.0517,196
September 19, 2025151.3153.63153.63159.29150.91233,250
September 18, 2025151.91150.32150.32152.18150.019,084
September 17, 2025150.29150.01150.01151.38149.553,216
September 16, 2025152.3150.8150.8152.3149.243,568
September 15, 2025151.42148.33148.33152.27146.2516,310
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved