Industrial Investment Trust Limited (BOM:501295)
India · Delayed Price · Currency is INR 125.15
-3.05 (-2.38%)
At close: Mar 4, 2026
BOM:501295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 128.00 | 131.95 | 126.00 | 131.95 | 131.95 | 5.43% | 500 |
| Mar 4, 2026 | 127.35 | 127.90 | 122.25 | 125.15 | 125.15 | -2.38% | 15 |
| Mar 2, 2026 | 123.30 | 130.00 | 121.90 | 128.20 | 128.20 | -2.88% | 109 |
| Feb 27, 2026 | 132.60 | 134.00 | 131.15 | 132.00 | 132.00 | -0.86% | 127 |
| Feb 26, 2026 | 130.20 | 133.85 | 130.20 | 133.15 | 133.15 | 0.11% | 532 |
| Feb 25, 2026 | 125.70 | 133.00 | 125.70 | 133.00 | 133.00 | 1.26% | 248 |
| Feb 24, 2026 | 129.95 | 131.35 | 129.20 | 131.35 | 131.35 | 1.08% | 3 |
| Feb 20, 2026 | 127.05 | 129.95 | 125.10 | 129.95 | 129.95 | 3.92% | 161 |
| Feb 19, 2026 | 129.50 | 129.50 | 121.40 | 125.05 | 125.05 | 1.67% | 507 |
| Feb 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 375 |
| Feb 17, 2026 | 123.05 | 123.05 | 122.15 | 123.00 | 123.00 | - | 1,008 |
| Feb 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.68% | 1,012 |
| Feb 13, 2026 | 129.75 | 129.75 | 123.50 | 125.10 | 125.10 | -3.81% | 20,548 |
| Feb 12, 2026 | 136.50 | 136.50 | 130.05 | 130.05 | 130.05 | -7.11% | 67 |
| Feb 11, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 101 |
| Feb 10, 2026 | 138.30 | 141.00 | 138.30 | 141.00 | 141.00 | 0.86% | 105 |
| Feb 9, 2026 | 137.65 | 139.80 | 135.80 | 139.80 | 139.80 | 2.04% | 14 |
| Feb 6, 2026 | 138.85 | 138.85 | 137.00 | 137.00 | 137.00 | 1.48% | 7 |
| Feb 5, 2026 | 138.10 | 139.05 | 134.95 | 135.00 | 135.00 | - | 2,167 |
| Feb 4, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 6 |
| Feb 3, 2026 | 134.65 | 135.00 | 134.65 | 135.00 | 135.00 | -1.10% | 930 |
| Feb 2, 2026 | 143.80 | 143.95 | 136.50 | 136.50 | 136.50 | -6.28% | 115 |
| Feb 1, 2026 | 145.65 | 145.65 | 143.45 | 145.65 | 145.65 | 0.03% | 15 |
| Jan 30, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 3.04% | 1 |
| Jan 28, 2026 | 146.35 | 146.35 | 141.25 | 141.30 | 141.30 | -1.43% | 169 |
| Jan 27, 2026 | 145.15 | 145.15 | 142.55 | 143.35 | 143.35 | -1.88% | 183 |
| Jan 23, 2026 | 146.00 | 146.10 | 146.00 | 146.10 | 146.10 | 0.76% | 24 |
| Jan 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.29% | 50 |
| Jan 20, 2026 | 141.60 | 144.00 | 141.60 | 143.15 | 143.15 | -2.52% | 144 |
| Jan 19, 2026 | 144.00 | 146.85 | 144.00 | 146.85 | 146.85 | 0.55% | 15 |
| Jan 16, 2026 | 150.00 | 150.00 | 146.05 | 146.05 | 146.05 | -2.63% | 2 |
| Jan 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.54% | 155 |
| Jan 9, 2026 | 152.75 | 153.15 | 149.15 | 149.20 | 149.20 | -3.83% | 1,740 |
| Jan 8, 2026 | 157.00 | 160.85 | 155.00 | 155.15 | 155.15 | -3.21% | 5,541 |
| Jan 7, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | 2.62% | 5 |
| Jan 5, 2026 | 163.50 | 163.50 | 154.90 | 156.20 | 156.20 | -7.57% | 1,037 |
| Jan 2, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 4.00% | 6,200 |
| Dec 31, 2025 | 192.00 | 194.00 | 162.50 | 162.50 | 162.50 | 0.15% | 5,177 |
| Dec 30, 2025 | 165.00 | 190.00 | 162.25 | 162.25 | 162.25 | 2.37% | 4,002 |
| Dec 29, 2025 | 169.25 | 169.25 | 158.50 | 158.50 | 158.50 | -5.60% | 85 |
| Dec 23, 2025 | 169.20 | 169.20 | 167.75 | 167.90 | 167.90 | 2.32% | 21 |
| Dec 22, 2025 | 166.00 | 167.75 | 163.15 | 164.10 | 164.10 | 0.67% | 71 |
| Dec 19, 2025 | 167.50 | 167.50 | 163.00 | 163.00 | 163.00 | -3.24% | 51 |
| Dec 18, 2025 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | -0.80% | 1 |
| Dec 15, 2025 | 170.00 | 170.00 | 166.10 | 169.80 | 169.80 | -0.12% | 53 |
| Dec 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.19% | 20 |
| Dec 9, 2025 | 166.65 | 168.00 | 166.65 | 168.00 | 168.00 | -2.07% | 16 |
| Dec 8, 2025 | 170.20 | 171.55 | 169.60 | 171.55 | 171.55 | 2.45% | 141 |
| Dec 5, 2025 | 172.75 | 172.75 | 167.15 | 167.45 | 167.45 | -0.65% | 37 |
| Dec 4, 2025 | 170.95 | 173.00 | 168.55 | 168.55 | 168.55 | -1.55% | 346 |