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

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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