The Investment Trust of India Share Price History

The Invest.Trust

CMP as on 14-May-21 15:48

₹ 99.60
0.35 0.35%

Open

₹ 101.85

Turnover (lac)

₹ 4

Prev. Close

₹ 99.25

Day's Vol (shares)

₹ 4,336

Day's Range (₹)

₹ 99.05
₹ 101.85

CMP as on14-May-21 15:36

₹ 101.50
2.55 2.58%

Open

₹ 101.00

Turnover (lac)

₹ 3

Prev. Close

₹ 98.95

Day's Vol (shares)

₹ 733

Day's Range

₹ 98.65
₹ 101.50

The Investment Trust of India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-May-2021 102 102 99.10 99.60 137 0.43 2,905 2.80 -2.30
12-May-2021 104 104 98.40 99.30 227 0.73 5,040 5.60 -4.80
11-May-2021 102 103 99.50 100 305 2.17 15,718 3.15 -1.70
10-May-2021 103 106 99.10 105 447 2.04 11,923 6.75 1.60
07-May-2021 103 103 99.10 99.60 214 0.93 5,802 3.90 -3.40
06-May-2021 105 105 99.10 101 151 0.65 3,678 6.10 -4.20
05-May-2021 104 106 100 101 307 1.27 4,275 5.85 -3
04-May-2021 110 110 98.10 101 332 0.82 4,703 11.50 -8.70
03-May-2021 106 118 103 107 1,001 5.15 17,935 14.80 1.40
30-Apr-2021 103 116 102 110 3,924 21 55,070 13.90 6.90
29-Apr-2021 88.50 104 88 104 1,807 9.05 29,806 16.20 15.60
28-Apr-2021 90.90 90.90 84.30 86.80 586 1.82 13,371 6.60 -4.10
27-Apr-2021 91.40 91.40 88.50 89 82 0.21 1,799 2.85 -2.30
26-Apr-2021 91.90 91.90 86.10 89.70 98 0.20 1,732 5.85 -2.20
23-Apr-2021 93.80 93.80 83 86.50 216 0.63 3,402 10.80 -7.30
22-Apr-2021 89 91.60 84 87.50 152 0.39 2,653 7.55 -1.60
20-Apr-2021 95.20 95.20 90 90.80 89 0.25 2,006 5.15 -4.40
19-Apr-2021 98.60 98.60 88 91.10 121 0.25 1,841 10.60 -7.60
16-Apr-2021 92.10 96.80 88 94.50 225 1.07 8,915 8.75 2.40
15-Apr-2021 88.20 93.10 85.90 92.20 206 1.41 11,242 7.20 4
Open ZERO Brokerage Demat Account