The Invest.Trust

The Investment Trust of India Ltd Historical Data

NSEBSE

₹140.41

(0.95%)

Oct 16, 2025|11:14:46 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	152.05	153.99	142.22	143.74	1,389	25,18,064.49	7,817
29-Sep-2025	146.6	147.6	141.05	142.89	779	17,19,462.6	5,835
30-Sep-2025	145.5	146.9	141.22	145.07	286	6,45,629.31	3,126
01-Oct-2025	145.49	148.8	142.43	144.2	1,169	22,14,048.16	7,267
03-Oct-2025	145.32	147.34	143.05	144.36	313	8,95,633.76	3,235
06-Oct-2025	146.15	152.99	145.02	148.17	581	21,82,898.55	10,207
07-Oct-2025	149.95	149.99	145	145.62	201	5,11,551	2,059
08-Oct-2025	148.39	152.35	144.05	145.57	788	42,45,567.24	22,282
09-Oct-2025	148.5	148.5	142.65	144.36	338	9,76,460.07	4,208
10-Oct-2025	147.99	147.99	145.1	146.4	294	2,75,981.14	751
13-Oct-2025	145	147.79	142	142.77	393	10,77,267.25	5,693
14-Oct-2025	144.15	145	138.15	139.72	463	14,87,973	5,814
15-Oct-2025	139.1	141.54	138.05	139.09	392	7,43,110.3	2,975

The Invest.Trust: Related NEWS

No Record Found

Invest wise with Expert advice