The Investment Trust of India Share Price History

The Invest.Trust

CMP as on 24-Dec-20 15:42

₹ 139.20
0.00 0%

Open

₹ 144.95

Turnover (lac)

₹ 14

Prev. Close

₹ 0.00

Day's Vol (shares)

₹ 10,254

Day's Range (₹)

₹ 132.00
₹ 151.00

CMP as on22-Jan-21 14:32

₹ 117.75
4.05 3.56%

Open

₹ 112.00

Turnover (lac)

₹ 1

Prev. Close

₹ 113.70

Day's Vol (shares)

₹ 3,143

Day's Range

₹ 109.15
₹ 117.75

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 ()
21-Jan-2021 120 124 114 117 77 0.63 5,460 9.70 -3.10
20-Jan-2021 123 123 119 120 64 0.25 2,088 4.85 -3.30
19-Jan-2021 123 125 118 125 27 0.21 1,739 7.50 2.25
18-Jan-2021 126 126 116 121 27 0.08 696 9.90 -5
15-Jan-2021 120 126 114 122 136 0.95 7,917 11.60 1.90
14-Jan-2021 125 131 119 120 134 0.51 4,216 12.20 -5.10
13-Jan-2021 135 135 123 125 72 0.33 2,561 12.50 -10
12-Jan-2021 128 136 128 129 103 0.79 6,134 7.90 0.45
11-Jan-2021 139 139 131 135 119 0.95 7,172 7.45 -3.80
08-Jan-2021 132 140 132 138 74 1.19 8,799 7.75 5.65
07-Jan-2021 146 146 139 139 39 0.54 3,867 6.80 -6.80
06-Jan-2021 154 158 147 147 89 2.11 14,231 11.50 -7.50
05-Jan-2021 155 155 143 154 48 0.56 3,631 11.70 -0.70
04-Jan-2021 151 151 145 150 82 0.64 4,341 6.05 -1.20
01-Jan-2021 143 144 137 144 66 0.52 3,673 6.90 0.95
31-Dec-2020 141 144 134 137 26 0.12 877 10.30 -3.80
30-Dec-2020 133 143 133 139 39 0.30 2,238 9.85 5.95
29-Dec-2020 147 147 137 140 43 0.61 4,403 10.10 -7
28-Dec-2020 133 146 133 144 33 0.21 1,478 13 10.90
24-Dec-2020 145 151 132 139 308 1.44 5,290 19 -5.50
23-Dec-2020 146 147 136 141 262 1.18 5,548 10.50 -5.80
22-Dec-2020 138 150 132 140 318 1.68 5,945 17.50 1.20