The Invest.Trust

The Investment Trust of India Ltd Historical Data

NSEBSE

₹116.6

(0.52%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	132.73	133	128.1	131.23	1,206	15,45,259.7	1,994
18-Nov-2025	131.45	132.01	125	125.44	785	15,63,071.43	7,400
19-Nov-2025	126.94	131.79	124.1	125.1	2,400	36,83,455.9	9,006
20-Nov-2025	126.76	128.67	121.01	121.65	953	15,18,392.37	6,266
21-Nov-2025	124.99	124.99	118	120.1	556	13,19,143.85	7,424
24-Nov-2025	120.33	125	118.1	121.68	431	12,78,354.97	7,269
25-Nov-2025	124.05	124.05	118.11	120.88	173	5,09,501.28	2,570
26-Nov-2025	123.18	123.5	120.15	121.99	120	18,01,290.36	13,950
27-Nov-2025	121.61	123.25	120	122.38	888	11,42,228.36	2,788
28-Nov-2025	122.38	124.36	121	122.15	129	3,28,757.57	1,548
01-Dec-2025	124.07	124.07	118	119.48	436	8,05,366.43	3,831
02-Dec-2025	122.04	122.95	119.1	120.35	1,536	15,93,196.36	1,407
03-Dec-2025	117.05	122	117.05	121.67	1,166	8,13,626.11	1,263
04-Dec-2025	122.99	122.99	119.15	120.33	320	2,89,557.15	1,401
05-Dec-2025	122.84	122.84	118.06	118.24	113	1,71,332.74	650
08-Dec-2025	124	124	117.61	118.76	149	2,06,187.73	802
09-Dec-2025	119.94	119.94	115	116.13	431	5,73,223.27	1,974
10-Dec-2025	119.8	120.79	115.99	117.74	370	4,29,973.57	1,560
11-Dec-2025	119.69	121.8	117	117.96	488	7,29,154.66	3,206
12-Dec-2025	121.74	121.74	114	116	226	4,54,444.58	2,370
15-Dec-2025	114	119	114	116.6	572	9,50,621.21	3,497

The Invest.Trust: Related NEWS

No Record Found

Invest wise with Expert advice