The Invest.Trust

The Investment Trust of India Ltd Historical Data

NSEBSE

₹154.41

(-2.22%)

Jul 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	149.15	149.35	146.5	147.79	931	13,01,459.99	3,424
24-Jun-2025	148.73	152.25	148.05	148.88	771	21,67,648.61	7,057
25-Jun-2025	149.58	151.32	147.25	148.42	1,233	22,87,196.87	8,993
26-Jun-2025	149.65	153.8	148.13	152.31	845	23,68,833.87	9,091
27-Jun-2025	153.35	154.64	151.22	153.14	460	13,30,903.94	4,001
30-Jun-2025	152.9	154.65	152.73	154.14	236	13,26,551.16	6,571
01-Jul-2025	154.58	155.35	149.05	149.9	680	16,07,994.83	5,317
02-Jul-2025	150.5	154.45	146.65	148.73	1,083	85,16,649.04	22,300
03-Jul-2025	148.29	149.65	146.55	147.56	328	10,13,989.41	4,098
04-Jul-2025	148.16	153.65	142	146.43	1,200	74,25,533.2	35,636
07-Jul-2025	147.16	150.02	146.05	148.19	936	21,60,115.05	7,837
08-Jul-2025	147.45	149.64	146.9	149.21	292	17,02,234.44	8,261
09-Jul-2025	149.5	149.5	140.2	144.33	1,012	62,03,445.24	22,275
10-Jul-2025	145.8	146.9	143.64	145.79	694	11,51,018.72	4,283
11-Jul-2025	146.03	147	145.48	146.88	201	11,29,601	6,620
14-Jul-2025	146.92	150.35	146.54	149.49	290	11,71,042.56	6,021
15-Jul-2025	149.65	154	149.22	153.32	523	23,13,411.62	11,122
16-Jul-2025	153.99	159	150.48	157.99	1,051	51,49,486.57	20,040
17-Jul-2025	158.89	159.15	152.55	156.31	1,772	38,55,570.48	11,131
18-Jul-2025	156	158.9	153.1	157.91	1,189	37,77,160.95	16,269

The Invest.Trust: Related NEWS

No Record Found

Invest wise with Expert advice