The Invest.Trust

The Investment Trust of India Ltd Historical Data

NSEBSE

₹150.32

(0.21%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Sep-2025	152.25	154.8	150.05	154.25	258	9,17,529.04	3,624
08-Sep-2025	153	154.6	150.26	151.44	362	11,96,597.12	4,713
09-Sep-2025	153.23	156.7	150.55	151.08	585	22,18,651.52	7,521
10-Sep-2025	151.62	156.01	151.62	152.71	1,233	17,40,905.68	6,030
11-Sep-2025	154	154.7	150.15	150.79	367	15,73,099.98	5,653
12-Sep-2025	150.75	152.66	149.05	150.26	449	34,62,863.73	19,985
15-Sep-2025	151.42	152.27	146.25	148.33	761	24,38,424.53	10,781
16-Sep-2025	152.3	152.3	149.24	150.8	223	5,33,129.17	2,201
17-Sep-2025	150.29	151.38	149.55	150.01	203	4,82,514.99	2,371
18-Sep-2025	151.91	152.18	150.01	150.32	245	13,65,984.43	7,863

The Invest.Trust: Related NEWS

No Record Found

Invest wise with Expert advice