The Invest.Trust

The Investment Trust of India Ltd Historical Data

NSEBSE

₹152.56

(2.35%)

May 20, 2025|03:47:17 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	159.44	159.44	149.41	150.73	1,071	35,75,102.07	12,322
22-Apr-2025	152.8	152.8	148.1	150.68	445	19,61,128.51	6,532
23-Apr-2025	150.16	152.36	145	149.33	723	33,60,313.3	13,250
24-Apr-2025	150.79	151	146.05	148.15	469	14,81,493.72	5,904
25-Apr-2025	150.03	150.03	138.6	139.95	523	28,69,576.05	12,866
28-Apr-2025	144.43	145	139.01	140.29	451	18,67,398.72	5,840
29-Apr-2025	141.37	143.42	140.3	141.45	268	9,37,174.51	3,330
30-Apr-2025	140.01	141.12	138	138.1	221	10,95,359.42	5,999
02-May-2025	140.25	140.25	136.21	137.35	170	5,65,744.32	2,193
05-May-2025	137.01	151.08	137.01	151.08	485	40,25,758.64	18,221
06-May-2025	159.9	164.35	151.05	153.6	3,245	1,84,92,559.62	32,153
07-May-2025	153.95	157	145.11	147.04	1,041	73,47,247.21	29,707
08-May-2025	149.81	152.69	146.5	147.7	394	16,74,975.37	6,248
09-May-2025	142.03	151	141.99	145.74	709	32,61,542.79	9,396
12-May-2025	153	157.93	149.1	150.43	1,103	93,48,093.37	31,668
13-May-2025	151.45	152	147.01	148.12	365	11,51,690.27	4,819
14-May-2025	149.35	151	147.51	148.34	248	20,26,579.95	9,413
15-May-2025	149.17	151.08	147.31	150.88	626	57,48,584.21	24,744
16-May-2025	153.9	159.79	149.7	150.02	1,982	2,17,73,588.17	1,08,513
19-May-2025	151.6	151.6	148.9	149.05	530	86,65,219.8	48,773

The Invest.Trust: Related NEWS

No Record Found

Invest wise with Expert advice