The Invest.Trust

The Investment Trust of India Ltd Historical Data

NSEBSE

₹153.14

(0.54%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	143.25	145.7	142.25	143.57	320	13,60,656.69	6,203
02-Jun-2025	146.15	151.9	145.09	149.81	923	95,54,591.79	50,282
03-Jun-2025	150	152.8	146.65	147.14	393	28,18,576.05	11,774
04-Jun-2025	146.32	148.9	146.32	147.79	239	14,56,950.61	6,191
05-Jun-2025	146.6	152	146.6	148	459	37,68,493.58	17,262
06-Jun-2025	149.82	157	149.82	156.18	1,524	1,11,70,733.56	37,349
09-Jun-2025	157.15	160.64	152.25	154.74	662	37,98,009.56	14,938
10-Jun-2025	156.46	160.09	153.25	154.31	1,057	60,42,121.42	12,602
11-Jun-2025	157.35	162.3	153.25	160.19	2,016	87,27,681.45	25,130
12-Jun-2025	160.99	163.5	155.15	155.45	1,228	96,92,097.47	13,970
13-Jun-2025	155.05	155.11	152.05	152.44	336	18,89,044.05	6,735
16-Jun-2025	151.65	153.99	151.65	152.88	755	14,62,521.04	5,332
17-Jun-2025	152.88	154.32	147.01	148.27	549	20,04,643.07	7,923
18-Jun-2025	148.95	152	147.2	149.06	2,534	19,95,782.44	4,320
19-Jun-2025	149.07	152.35	147.05	148.82	1,174	27,35,820.14	11,566
20-Jun-2025	148.82	149.35	146.52	148.32	1,139	21,97,924.35	8,029
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

The Invest.Trust: Related NEWS

No Record Found

Invest wise with Expert advice