The Invest.Trust

The Investment Trust of India Ltd Historical Data

NSEBSE

₹99.01

(-1.82%)

Feb 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/01/2026

To Date

16/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	126.84	126.84	116.26	118.23	330	12,32,973.74	4,973
20-Jan-2026	121.01	121.2	110.5	112.79	223	8,06,432.3	4,203
21-Jan-2026	108.11	122	106.25	107.04	426	39,18,933.22	20,292
22-Jan-2026	109	113.99	109	109.61	122	7,42,160.86	2,314
23-Jan-2026	113.47	113.75	107.2	108.52	160	4,33,189.3	2,754
27-Jan-2026	108.51	108.51	97.5	99.5	1,464	1,89,93,034.49	1,01,465
28-Jan-2026	101.9	102.4	99.1	99.99	352	35,66,764.02	30,152
29-Jan-2026	100	102.9	97.52	100.7	263	21,61,253.12	16,306
30-Jan-2026	100.71	101.4	99.25	99.99	130	15,60,207.73	14,138
01-Feb-2026	99.51	101.5	98.35	99.49	280	14,22,868.06	8,206
02-Feb-2026	99.98	100.47	98.51	99.34	72	2,48,841.68	2,165
03-Feb-2026	105.7	105.7	100.25	102.36	222	13,25,758.24	9,976
04-Feb-2026	104.78	108.2	99.1	104.89	1,281	3,26,96,035.47	2,90,990
05-Feb-2026	105.8	106.99	98.33	104.31	1,823	1,05,23,953.4	53,773
06-Feb-2026	102.67	103.6	99.25	99.59	576	36,43,188.23	20,289
09-Feb-2026	99.5	101.96	98.25	99.55	304	12,07,684.71	7,328
10-Feb-2026	102	107	100.1	103.72	357	16,85,575.43	10,081
11-Feb-2026	104.01	106.8	99.33	99.87	479	47,50,318.58	31,902
12-Feb-2026	100.84	101.5	98.97	100.71	334	45,74,695.7	29,573
13-Feb-2026	101.22	101.75	99.02	100.85	415	16,95,508.67	10,156

The Invest.Trust: Related NEWS

No Record Found

Invest wise with Expert advice