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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.43	97.24	97.24	98.5	95.81	21,032
February 19, 2026	100.58	95.53	95.53	100.58	94.25	28,095
February 18, 2026	100.11	99.99	99.99	101.4	99.51	3,878
February 17, 2026	100.37	99.5	99.5	101	99	7,919
February 16, 2026	99	99.01	99.01	101.8	97.5	13,468
February 13, 2026	101.22	100.85	100.85	101.75	99.02	17,039
February 12, 2026	100.84	100.71	100.71	101.5	98.97	45,674
February 11, 2026	104.01	99.87	99.87	106.8	99.33	47,285
February 10, 2026	102	103.72	103.72	107	100.1	16,243
February 09, 2026	99.5	99.55	99.55	101.96	98.25	12,211
February 06, 2026	102.67	99.59	99.59	103.6	99.25	36,894
February 05, 2026	105.8	104.31	104.31	106.99	98.33	103,536
February 04, 2026	104.78	104.89	104.89	108.2	99.1	311,922
February 03, 2026	105.7	102.36	102.36	105.7	100.25	12,990
February 02, 2026	99.98	99.34	99.34	100.47	98.51	2,915
February 01, 2026	99.51	99.49	99.49	101.5	98.35	14,246
January 30, 2026	100.71	99.99	99.99	101.4	99.25	16,104
January 29, 2026	100	100.7	100.7	102.9	97.52	21,772
January 28, 2026	101.9	99.99	99.99	102.4	99.1	35,905
January 27, 2026	108.51	99.5	99.5	108.51	97.5	190,005
January 23, 2026	113.47	108.52	108.52	113.75	107.2	3,909
January 22, 2026	109	109.61	109.61	113.99	109	6,680
January 21, 2026	108.11	107.04	107.04	122	106.25	35,987
January 20, 2026	121.01	112.79	112.79	121.2	110.5	6,968
January 19, 2026	126.84	118.23	118.23	126.84	116.26	10,221
January 16, 2026	118.9	123.29	123.29	130.35	116.26	9,741
January 14, 2026	119.8	118.96	118.96	121.35	116.06	4,525
January 13, 2026	117.47	116.14	116.14	118.64	116	3,000
January 12, 2026	118.1	118.2	118.2	121.61	116.01	4,862
January 09, 2026	125.99	119.84	119.84	125.99	118.34	3,964
January 08, 2026	127.65	121.25	121.25	127.87	118.25	18,900
January 07, 2026	118	123.25	123.25	128.4	116	38,224
January 06, 2026	113.8	116.85	116.85	120.8	111.11	24,487
January 05, 2026	118.99	112.14	112.14	118.99	106.2	40,204
January 02, 2026	118.31	116.96	116.96	119.64	116.11	6,296
January 01, 2026	121.49	117.01	117.01	121.79	116	4,732
December 31, 2025	121.08	118.69	118.69	121.9	118.06	3,502
December 30, 2025	120.95	118.7	118.7	122.47	117.9	4,482
December 29, 2025	120.62	120.53	120.53	121.25	118.22	14,318
December 26, 2025	122.8	120.62	120.62	122.8	118.23	16,346
December 24, 2025	117.93	119.81	119.81	121.7	116.3	820
December 23, 2025	117.82	117.58	117.58	119.7	116.1	3,033
December 22, 2025	118.34	117.81	117.81	118.34	115.26	2,383
December 19, 2025	120	115.15	115.15	120	114.32	4,552
December 18, 2025	114.99	116.96	116.96	118	114.99	1,475
December 17, 2025	116.98	114.92	114.92	117	114.4	2,346
December 16, 2025	118	116.49	116.49	118.9	114.11	1,731
December 15, 2025	114	116.6	116.6	119	114	8,169
December 12, 2025	121.74	116	116	121.74	114	3,891
December 11, 2025	119.69	117.96	117.96	121.8	117	6,153
December 10, 2025	119.8	117.74	117.74	120.79	115.99	3,634
December 09, 2025	119.94	116.13	116.13	119.94	115	4,930
December 08, 2025	124	118.76	118.76	124	117.61	1,741
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

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