Industrial Investment Trust Limited (BOM:501295)
India · Delayed Price · Currency is INR 160.15
-1.15 (-0.71%)
At close: May 5, 2026
BOM:501295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |