The Invest.Trust

The Investment Trust of India Ltd Historical Data

NSEBSE

₹154

(0.34%)

Sep 5, 2025|02:24:21 PM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Aug-2025	159.94	162.25	150.27	154.95	1,151	39,13,412.38	12,951
07-Aug-2025	155.92	159.9	155.85	158.63	351	6,55,108.67	1,814
08-Aug-2025	160.19	161.02	152.15	153.92	432	24,65,691.52	11,682
11-Aug-2025	153.2	156.69	151.05	152.77	1,983	33,90,506.51	9,455
12-Aug-2025	158.5	158.5	152.7	155.83	9,024	64,87,792.95	3,419
13-Aug-2025	153.74	163.99	151.2	162.85	2,375	56,80,338.48	12,361
14-Aug-2025	164.09	164.8	156.27	157.05	1,831	24,45,616.67	6,750
18-Aug-2025	160.21	162.34	155.1	155.78	2,559	44,56,067.37	13,353
19-Aug-2025	159.5	159.5	151.5	153.92	1,788	36,32,526.7	10,841
20-Aug-2025	156.34	158.98	153.5	154.17	1,021	31,85,223.49	12,665
21-Aug-2025	155.51	157.3	152.61	156.56	2,090	21,41,346.19	4,282
22-Aug-2025	155.94	160	154	155.5	1,523	18,23,029.1	4,625
25-Aug-2025	158.88	159.35	154.51	157.87	1,492	20,14,930.87	7,592
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

The Invest.Trust: Related NEWS

No Record Found

Invest wise with Expert advice