The Invest.Trust

The Investment Trust of India Ltd Historical Data

NSEBSE

₹130.1

(0.24%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	139.1	141.54	138.05	139.09	392	7,43,110.3	2,975
16-Oct-2025	142.11	144	139.94	140.94	356	10,28,063.97	4,432
17-Oct-2025	144.25	144.25	139	139.89	258	6,07,966.14	2,719
20-Oct-2025	139.74	150	139.44	144.11	671	33,41,156.28	11,730
21-Oct-2025	146.99	148	145	146.02	72	2,84,344.35	1,617
23-Oct-2025	146	148.29	143.25	143.89	247	6,77,745.12	3,052
24-Oct-2025	146.9	146.9	136.17	137.29	689	25,50,249.94	14,371
27-Oct-2025	137.33	141	137.33	140.59	227	5,70,795.73	3,040
28-Oct-2025	142	142.99	136.71	138.49	299	15,83,263.43	9,388
29-Oct-2025	140.58	144.9	139.78	140.82	424	38,82,311.39	18,790
30-Oct-2025	139.25	142.99	137.6	138.62	372	8,06,511.06	2,650
31-Oct-2025	138	141.8	138	141.26	380	6,50,932.44	2,065
03-Nov-2025	141.8	141.8	138.9	139.29	250	3,34,571.85	1,598
04-Nov-2025	140.02	141.8	137.25	138.05	115	5,73,175.68	3,300
06-Nov-2025	136	136.8	129.05	129.73	962	1,06,18,976.65	66,979
07-Nov-2025	129.25	131.95	126.17	127.21	284	25,73,574.23	15,023
10-Nov-2025	125	127.21	125	126.11	448	13,27,688.97	6,503
11-Nov-2025	125.2	127	125.05	126.5	126	3,98,257.83	2,166
12-Nov-2025	126.97	127.8	124.39	127	643	14,28,908.17	6,671
13-Nov-2025	129.3	130.78	126.15	129.79	203	5,53,800.25	2,598
14-Nov-2025	130.8	131.99	128.13	130.1	1,076	15,87,100.42	2,951

The Invest.Trust: Related NEWS

No Record Found

Invest wise with Expert advice