Industrial Investment Trust Limited (BOM:501295)
India · Delayed Price · Currency is INR 154.75
+3.00 (1.98%)
At close: Apr 15, 2026
BOM:501295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 148.65 | 155.60 | 142.20 | 151.75 | 151.75 | 2.09% | 3,403 |
| Apr 10, 2026 | 138.85 | 155.80 | 138.85 | 148.65 | 148.65 | 6.25% | 814 |
| Apr 9, 2026 | 138.00 | 143.05 | 135.10 | 139.90 | 139.90 | 0.11% | 182 |
| Apr 8, 2026 | 130.00 | 144.90 | 129.00 | 139.75 | 139.75 | 7.50% | 210 |
| Apr 7, 2026 | 130.00 | 134.05 | 129.55 | 130.00 | 130.00 | -2.07% | 202 |
| Apr 6, 2026 | 133.60 | 134.15 | 128.70 | 132.75 | 132.75 | 0.95% | 123 |
| Apr 2, 2026 | 130.15 | 132.50 | 130.15 | 131.50 | 131.50 | 1.58% | 44 |
| Apr 1, 2026 | 126.00 | 132.85 | 126.00 | 129.45 | 129.45 | 6.06% | 90 |
| Mar 30, 2026 | 128.00 | 134.15 | 121.25 | 122.05 | 122.05 | -6.01% | 451 |
| Mar 27, 2026 | 131.00 | 135.00 | 128.05 | 129.85 | 129.85 | -2.52% | 225 |
| Mar 25, 2026 | 131.05 | 135.00 | 131.05 | 133.20 | 133.20 | 2.03% | 63 |
| Mar 24, 2026 | 129.05 | 135.90 | 129.05 | 130.55 | 130.55 | -2.76% | 1,102,076 |
| Mar 23, 2026 | 132.65 | 134.50 | 126.60 | 134.25 | 134.25 | 1.21% | 476 |
| Mar 20, 2026 | 129.85 | 134.40 | 129.85 | 132.65 | 132.65 | 1.26% | 141 |
| Mar 19, 2026 | 134.00 | 134.60 | 130.05 | 131.00 | 131.00 | -1.69% | 195 |
| Mar 18, 2026 | 130.75 | 133.90 | 130.05 | 133.25 | 133.25 | 1.45% | 11 |
| Mar 17, 2026 | 127.95 | 133.95 | 126.55 | 131.35 | 131.35 | - | 164 |
| Mar 16, 2026 | 129.45 | 133.00 | 128.30 | 131.35 | 131.35 | -0.49% | 195 |
| Mar 13, 2026 | 134.00 | 134.00 | 129.40 | 132.00 | 132.00 | 0.42% | 588 |
| Mar 12, 2026 | 133.45 | 133.45 | 127.45 | 131.45 | 131.45 | -1.94% | 174 |
| Mar 11, 2026 | 128.05 | 134.70 | 128.05 | 134.05 | 134.05 | 2.37% | 107 |
| Mar 10, 2026 | 132.05 | 132.05 | 130.55 | 130.95 | 130.95 | 3.89% | 18 |
| Mar 9, 2026 | 131.30 | 132.35 | 123.00 | 126.05 | 126.05 | -1.60% | 68 |
| Mar 6, 2026 | 131.40 | 133.95 | 127.60 | 128.10 | 128.10 | -2.92% | 363 |
| 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 |