The Invest.Trust

The Investment Trust of India Ltd Historical Data

NSEBSE

₹150.57

(-3.80%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/08/2025

To Date

25/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Aug-2025	159.8	159.8	151.25	152.53	669	12,18,633.09	4,871
28-Aug-2025	154.75	156.8	150.1	150.69	1,284	23,74,374.51	6,704
29-Aug-2025	150.29	154.2	150.29	152.74	967	9,28,708.5	2,315
01-Sep-2025	150	155	149.68	153.76	541	9,32,269.65	3,018
02-Sep-2025	151.79	156	151.6	153.79	401	4,66,580.95	900
03-Sep-2025	154.7	156	151.6	152.14	662	15,49,619.58	5,698
04-Sep-2025	154.59	155.5	152.25	153.48	394	6,85,828.51	2,428
05-Sep-2025	152.25	154.8	150.05	154.25	258	9,17,529.04	3,624
08-Sep-2025	153	154.6	150.26	151.44	362	11,96,597.12	4,713
09-Sep-2025	153.23	156.7	150.55	151.08	585	22,18,651.52	7,521
10-Sep-2025	151.62	156.01	151.62	152.71	1,233	17,40,905.68	6,030
11-Sep-2025	154	154.7	150.15	150.79	367	15,73,099.98	5,653
12-Sep-2025	150.75	152.66	149.05	150.26	449	34,62,863.73	19,985
15-Sep-2025	151.42	152.27	146.25	148.33	761	24,38,424.53	10,781
16-Sep-2025	152.3	152.3	149.24	150.8	223	5,33,129.17	2,201
17-Sep-2025	150.29	151.38	149.55	150.01	203	4,82,514.99	2,371
18-Sep-2025	151.91	152.18	150.01	150.32	245	13,65,984.43	7,863
19-Sep-2025	151.3	159.29	150.91	153.63	918	3,53,77,550.97	2,16,564
22-Sep-2025	155.29	156.29	151.05	151.58	459	26,20,513.72	14,020
23-Sep-2025	152.89	154.18	150.25	153.04	401	11,76,617.15	4,161
24-Sep-2025	152.85	158.35	152.85	156.51	319	19,65,883.89	9,753
25-Sep-2025	156.7	157.97	149.98	150.57	940	40,75,354.01	13,710

The Invest.Trust: Related NEWS

No Record Found

Invest wise with Expert advice