Investment Trust of India Limited THEINVEST
NSE · India · Finance
INR 90.91-2.54 (-2.72%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 93.45 | +3.23% | INR 92.34 | INR 94.74 | INR 91.25 | 3.65K |
| 2026-09-29 | INR 90.53 | -1.99% | INR 93.00 | INR 94.86 | INR 90.00 | 9.70K |
| 2026-09-28 | INR 92.37 | -1.59% | INR 95.99 | INR 95.99 | INR 90.82 | 5.04K |
| 2026-09-25 | INR 93.86 | +1.33% | INR 93.01 | INR 97.45 | INR 92.40 | 4.24K |
| 2026-09-24 | INR 92.63 | -1.52% | INR 94.00 | INR 95.45 | INR 92.25 | 7.48K |
| 2026-09-23 | INR 94.06 | -1.25% | INR 95.00 | INR 95.04 | INR 93.00 | 10.40K |
| 2026-09-22 | INR 95.25 | -0.15% | INR 95.99 | INR 95.99 | INR 93.50 | 1.49K |
| 2026-09-21 | INR 95.39 | +1.19% | INR 94.27 | INR 96.00 | INR 93.62 | 4.41K |
| 2026-09-18 | INR 94.27 | -1.31% | INR 95.99 | INR 96.00 | INR 91.85 | 2.97K |
| 2026-09-17 | INR 95.52 | +0.41% | INR 96.98 | INR 98.00 | INR 93.61 | 2.55K |
| 2026-09-16 | INR 95.13 | -1.09% | INR 97.97 | INR 97.97 | INR 91.89 | 9.72K |
| 2026-09-15 | INR 96.18 | -0.64% | INR 96.51 | INR 99.00 | INR 95.44 | 4.82K |
| 2026-09-14 | INR 96.80 | 0.00% | INR 96.80 | INR 96.80 | INR 96.80 | 0 |
| 2026-09-11 | INR 96.80 | -0.55% | INR 99.00 | INR 99.00 | INR 94.66 | 5.80K |
| 2026-09-10 | INR 97.34 | -0.12% | INR 99.20 | INR 100.00 | INR 96.50 | 5.41K |
| 2026-09-09 | INR 97.46 | +1.23% | INR 98.00 | INR 100.80 | INR 96.00 | 11.00K |
| 2026-09-08 | INR 96.28 | -1.64% | INR 96.51 | INR 98.99 | INR 95.05 | 8.57K |
| 2026-09-07 | INR 97.89 | +3.04% | INR 95.23 | INR 99.00 | INR 94.10 | 8.73K |
| 2026-09-04 | INR 95.00 | -3.16% | INR 98.11 | INR 98.11 | INR 94.61 | 3.71K |
| 2026-09-03 | INR 98.10 | +3.70% | INR 96.89 | INR 99.48 | INR 93.30 | 9.31K |
| 2026-09-02 | INR 94.60 | +0.30% | INR 97.68 | INR 97.68 | INR 94.60 | 2.92K |
| 2026-09-01 | INR 94.32 | -1.25% | INR 95.51 | INR 95.51 | INR 93.52 | 2.06K |
| 2026-08-31 | INR 95.51 | +0.54% | INR 95.00 | INR 97.50 | INR 93.00 | 8.08K |
| 2026-08-28 | INR 95.00 | +0.04% | INR 94.96 | INR 97.00 | INR 94.52 | 2.30K |
| 2026-08-27 | INR 94.96 | -1.43% | INR 99.80 | INR 99.80 | INR 94.01 | 4.09K |
| 2026-08-26 | INR 96.34 | +1.09% | INR 95.31 | INR 97.78 | INR 94.11 | 1.05K |
| 2026-08-25 | INR 95.30 | -1.43% | INR 96.70 | INR 96.71 | INR 94.51 | 6.60K |
| 2026-08-24 | INR 96.68 | -0.05% | INR 97.27 | INR 98.50 | INR 96.60 | 1.94K |
| 2026-08-21 | INR 96.73 | -1.16% | INR 97.50 | INR 97.99 | INR 96.51 | 5.17K |
| 2026-08-20 | INR 97.87 | -0.32% | INR 98.00 | INR 100.49 | INR 97.22 | 1.88K |
| 2026-08-19 | INR 98.18 | -0.92% | INR 98.00 | INR 99.95 | INR 97.21 | 2.01K |
| 2026-08-18 | INR 99.09 | +0.42% | INR 98.00 | INR 101.69 | INR 97.01 | 4.70K |
| 2026-08-17 | INR 98.68 | -1.31% | INR 103.99 | INR 103.99 | INR 96.00 | 11.28K |
| 2026-08-14 | INR 99.99 | +3.94% | INR 102.45 | INR 103.80 | INR 98.30 | 18.49K |
| 2026-08-13 | INR 96.20 | -1.06% | INR 98.98 | INR 98.98 | INR 94.20 | 4.11K |
| 2026-08-12 | INR 97.23 | +0.51% | INR 97.34 | INR 99.50 | INR 96.12 | 4.48K |
| 2026-08-11 | INR 96.74 | -2.59% | INR 101.99 | INR 102.40 | INR 96.10 | 5.27K |
| 2026-08-10 | INR 99.31 | +1.19% | INR 98.26 | INR 100.88 | INR 98.20 | 723 |
| 2026-08-07 | INR 98.14 | -2.89% | INR 100.99 | INR 101.78 | INR 97.12 | 3.80K |
| 2026-08-06 | INR 101.06 | -0.72% | INR 101.70 | INR 102.45 | INR 100.02 | 2.21K |
| 2026-08-05 | INR 101.79 | -0.19% | INR 101.83 | INR 104.00 | INR 100.22 | 22.04K |
| 2026-08-04 | INR 101.98 | +0.74% | INR 102.35 | INR 102.70 | INR 100.52 | 2.85K |
| 2026-08-03 | INR 101.23 | +3.71% | INR 100.66 | INR 101.99 | INR 98.79 | 15.63K |
| 2026-07-31 | INR 97.61 | +3.04% | INR 96.10 | INR 98.00 | INR 93.90 | 8.39K |
| 2026-07-30 | INR 94.73 | -2.06% | INR 97.68 | INR 97.99 | INR 94.61 | 7.16K |
| 2026-07-29 | INR 96.72 | +0.72% | INR 96.06 | INR 98.48 | INR 95.60 | 2.03K |
| 2026-07-28 | INR 96.03 | -0.38% | INR 96.89 | INR 96.89 | INR 92.00 | 5.08K |
| 2026-07-27 | INR 96.40 | +1.25% | INR 96.00 | INR 97.00 | INR 94.10 | 3.22K |
| 2026-07-24 | INR 95.21 | -1.87% | INR 96.98 | INR 97.00 | INR 93.32 | 3.98K |
| 2026-07-23 | INR 97.02 | +0.67% | INR 96.33 | INR 97.95 | INR 95.51 | 2.04K |
| 2026-07-22 | INR 96.37 | -0.34% | INR 98.80 | INR 99.75 | INR 96.12 | 3.88K |
| 2026-07-21 | INR 96.70 | -0.43% | INR 97.30 | INR 98.76 | INR 96.51 | 1.89K |
| 2026-07-20 | INR 97.12 | -0.24% | INR 98.80 | INR 98.80 | INR 95.21 | 4.27K |
| 2026-07-17 | INR 97.35 | +0.47% | INR 96.41 | INR 98.75 | INR 96.41 | 2.25K |
| 2026-07-16 | INR 96.89 | +0.77% | INR 97.50 | INR 97.95 | INR 96.10 | 2.16K |
| 2026-07-15 | INR 96.15 | +0.80% | INR 96.00 | INR 98.70 | INR 96.00 | 3.10K |
| 2026-07-14 | INR 95.39 | -2.84% | INR 97.20 | INR 97.89 | INR 95.00 | 4.17K |
| 2026-07-13 | INR 98.18 | -1.09% | INR 98.30 | INR 100.00 | INR 97.02 | 11.20K |
| 2026-07-10 | INR 99.26 | -0.49% | INR 100.00 | INR 101.00 | INR 98.02 | 2.48K |
| 2026-07-09 | INR 99.75 | +4.65% | INR 95.36 | INR 101.40 | INR 95.35 | 6.83K |
| 2026-07-08 | INR 95.32 | -0.06% | INR 96.00 | INR 96.95 | INR 94.30 | 2.84K |
| 2026-07-07 | INR 95.38 | -2.64% | INR 99.99 | INR 99.99 | INR 94.16 | 4.69K |
| 2026-07-06 | INR 97.97 | -0.73% | INR 98.10 | INR 100.50 | INR 97.30 | 971 |
| 2026-07-03 | INR 98.69 | -1.37% | INR 101.99 | INR 102.00 | INR 98.20 | 8.00K |
| 2026-07-02 | INR 100.06 | +3.11% | INR 97.06 | INR 102.88 | INR 97.06 | 5.93K |
| 2026-07-01 | INR 97.04 | -1.19% | INR 100.00 | INR 100.85 | INR 97.00 | 8.97K |
| 2026-06-30 | INR 98.21 | +4.56% | INR 94.70 | INR 103.75 | INR 92.00 | 23.61K |
| 2026-06-29 | INR 93.93 | -4.89% | INR 98.00 | INR 100.00 | INR 92.85 | 59.99K |
| 2026-06-26 | INR 98.76 | 0.00% | INR 98.76 | INR 98.76 | INR 98.76 | 0 |
| 2026-06-25 | INR 98.76 | -0.45% | INR 100.20 | INR 100.20 | INR 97.12 | 4.40K |
| 2026-06-24 | INR 99.21 | +1.03% | INR 98.20 | INR 99.80 | INR 97.10 | 1.86K |
| 2026-06-23 | INR 98.20 | -0.21% | INR 100.00 | INR 100.00 | INR 96.35 | 6.80K |
| 2026-06-22 | INR 98.41 | -0.16% | INR 97.00 | INR 101.70 | INR 97.00 | 12.00K |
| 2026-06-19 | INR 98.57 | -1.55% | INR 100.00 | INR 100.00 | INR 97.10 | 5.92K |
| 2026-06-18 | INR 100.12 | +0.12% | INR 100.00 | INR 101.80 | INR 98.00 | 4.42K |
| 2026-06-17 | INR 100.00 | +1.79% | INR 99.02 | INR 100.50 | INR 98.73 | 2.92K |
| 2026-06-16 | INR 98.24 | -0.12% | INR 97.22 | INR 100.79 | INR 97.22 | 4.00K |
| 2026-06-15 | INR 98.36 | +0.22% | INR 103.80 | INR 103.80 | INR 97.22 | 8.94K |
| 2026-06-12 | INR 98.14 | +5.75% | INR 93.50 | INR 100.50 | INR 93.02 | 14.85K |
| 2026-06-11 | INR 92.80 | +1.38% | INR 93.50 | INR 94.00 | INR 92.00 | 5.93K |
| 2026-06-10 | INR 91.54 | -1.41% | INR 92.15 | INR 95.50 | INR 90.50 | 15.08K |
| 2026-06-09 | INR 92.85 | -2.45% | INR 95.00 | INR 99.60 | INR 92.05 | 25.29K |
| 2026-06-08 | INR 95.18 | -4.09% | INR 97.00 | INR 99.40 | INR 93.86 | 16.48K |
| 2026-06-05 | INR 99.24 | +1.62% | INR 100.00 | INR 100.05 | INR 97.38 | 4.71K |
| 2026-06-04 | INR 97.66 | +0.03% | INR 97.63 | INR 101.00 | INR 97.00 | 7.80K |
| 2026-06-03 | INR 97.63 | -1.30% | INR 99.00 | INR 102.00 | INR 95.65 | 10.28K |
| 2026-06-02 | INR 98.92 | -0.01% | INR 103.00 | INR 103.00 | INR 98.10 | 9.72K |
| 2026-06-01 | INR 98.93 | -3.57% | INR 100.30 | INR 104.90 | INR 97.33 | 20.07K |
| 2026-05-29 | INR 102.59 | +4.43% | INR 99.00 | INR 111.22 | INR 98.99 | 110.48K |
| 2026-05-28 | INR 98.24 | 0.00% | INR 98.24 | INR 98.24 | INR 98.24 | 0 |