Industrial Investment Trust Limited (BOM:501295)
India · Delayed Price · Currency is INR 166.40
-4.80 (-2.80%)
At close: May 25, 2026
BOM:501295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 170.05 | 170.60 | 165.45 | 166.40 | 166.40 | -2.80% | 9,506 |
| May 22, 2026 | 164.00 | 171.55 | 163.10 | 171.20 | 171.20 | 4.65% | 6,829 |
| May 21, 2026 | 164.15 | 165.55 | 163.15 | 163.60 | 163.60 | -0.73% | 7,768 |
| May 20, 2026 | 160.60 | 165.10 | 160.60 | 164.80 | 164.80 | 1.07% | 6,891 |
| May 19, 2026 | 159.75 | 164.10 | 158.85 | 163.05 | 163.05 | 1.78% | 6,846 |
| May 18, 2026 | 160.00 | 164.20 | 160.00 | 160.20 | 160.20 | -1.54% | 7,501 |
| May 15, 2026 | 167.15 | 171.40 | 162.70 | 162.70 | 162.70 | -2.49% | 7,637 |
| May 14, 2026 | 169.65 | 172.60 | 165.00 | 166.85 | 166.85 | -0.68% | 6,784 |
| May 13, 2026 | 158.40 | 168.00 | 158.40 | 168.00 | 168.00 | 5.03% | 6,670 |
| May 12, 2026 | 159.60 | 162.45 | 157.75 | 159.95 | 159.95 | 1.52% | 7,494 |
| May 11, 2026 | 162.45 | 164.70 | 157.30 | 157.55 | 157.55 | -1.93% | 6,627 |
| May 8, 2026 | 164.80 | 165.40 | 160.10 | 160.65 | 160.65 | -1.50% | 9,416 |
| May 7, 2026 | 166.20 | 168.50 | 162.00 | 163.10 | 163.10 | 1.12% | 7,078 |
| May 6, 2026 | 159.65 | 165.80 | 159.65 | 161.30 | 161.30 | 0.72% | 6,680 |
| May 5, 2026 | 163.50 | 166.80 | 158.05 | 160.15 | 160.15 | -0.71% | 7,751 |
| May 4, 2026 | 163.95 | 170.10 | 161.30 | 161.30 | 161.30 | -3.99% | 6,997 |
| Apr 30, 2026 | 164.85 | 172.60 | 164.85 | 168.00 | 168.00 | -0.83% | 7,644 |
| Apr 29, 2026 | 170.00 | 175.45 | 165.45 | 169.40 | 169.40 | 0.89% | 12,120 |
| Apr 28, 2026 | 163.70 | 167.90 | 160.60 | 167.90 | 167.90 | 5.50% | 7,504 |
| Apr 27, 2026 | 162.40 | 165.70 | 154.35 | 159.15 | 159.15 | -3.84% | 7,974 |
| Apr 24, 2026 | 177.00 | 181.80 | 162.40 | 165.50 | 165.50 | -10.30% | 7,809 |
| Apr 23, 2026 | 181.90 | 192.85 | 181.15 | 184.50 | 184.50 | -1.26% | 12,983 |
| Apr 22, 2026 | 161.05 | 188.80 | 161.05 | 186.85 | 186.85 | 15.98% | 10,193 |
| Apr 21, 2026 | 157.40 | 167.00 | 157.40 | 161.10 | 161.10 | -4.11% | 7,876 |
| Apr 20, 2026 | 165.30 | 168.00 | 159.95 | 168.00 | 168.00 | 1.02% | 7,419 |
| Apr 17, 2026 | 167.65 | 168.65 | 163.70 | 166.30 | 166.30 | 1.56% | 7,166 |
| Apr 16, 2026 | 155.55 | 167.25 | 155.55 | 163.75 | 163.75 | 5.82% | 4,259 |
| Apr 15, 2026 | 159.25 | 159.25 | 152.80 | 154.75 | 154.75 | 1.98% | 4,205 |
| 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 |