Industrial Investment Trust Limited (BOM:501295)
India · Delayed Price · Currency is INR 146.45
-4.65 (-3.08%)
At close: Sep 4, 2026
BOM:501295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 150.85 | 152.45 | 145.60 | 146.45 | 146.45 | -3.08% | 7,806 |
| Sep 3, 2026 | 150.60 | 153.40 | 150.10 | 151.10 | 151.10 | 1.72% | 6,738 |
| Sep 2, 2026 | 154.10 | 157.00 | 147.50 | 148.55 | 148.55 | -3.57% | 6,951 |
| Sep 1, 2026 | 155.20 | 159.45 | 152.30 | 154.05 | 154.05 | -2.13% | 8,712 |
| Aug 31, 2026 | 154.85 | 157.50 | 153.35 | 157.40 | 157.40 | 1.06% | 6,753 |
| Aug 28, 2026 | 163.40 | 164.10 | 154.00 | 155.75 | 155.75 | -3.23% | 8,216 |
| Aug 27, 2026 | 158.35 | 162.00 | 155.25 | 160.95 | 160.95 | 3.04% | 10,614 |
| Aug 26, 2026 | 162.00 | 162.30 | 155.80 | 156.20 | 156.20 | -3.22% | 10,084 |
| Aug 25, 2026 | 154.35 | 162.40 | 154.35 | 161.40 | 161.40 | 3.96% | 14,866 |
| Aug 24, 2026 | 149.55 | 158.35 | 148.90 | 155.25 | 155.25 | 3.81% | 13,249 |
| Aug 21, 2026 | 150.00 | 152.30 | 148.05 | 149.55 | 149.55 | 0.27% | 13,650 |
| Aug 20, 2026 | 146.65 | 154.00 | 146.00 | 149.15 | 149.15 | 0.91% | 8,917 |
| Aug 19, 2026 | 147.55 | 149.05 | 146.20 | 147.80 | 147.80 | 0.10% | 8,135 |
| Aug 18, 2026 | 148.60 | 149.75 | 147.55 | 147.65 | 147.65 | -1.60% | 8,204 |
| Aug 17, 2026 | 147.80 | 151.00 | 147.80 | 150.05 | 150.05 | 1.83% | 10,338 |
| Aug 14, 2026 | 145.05 | 148.50 | 145.05 | 147.35 | 147.35 | 0.31% | 9,561 |
| Aug 13, 2026 | 147.30 | 148.25 | 145.75 | 146.90 | 146.90 | 0.62% | 8,209 |
| Aug 12, 2026 | 145.05 | 147.60 | 144.65 | 146.00 | 146.00 | 0.79% | 7,104 |
| Aug 11, 2026 | 154.00 | 154.00 | 143.75 | 144.85 | 144.85 | -1.16% | 7,034 |
| Aug 10, 2026 | 147.15 | 155.00 | 145.55 | 146.55 | 146.55 | 1.59% | 8,956 |
| Aug 7, 2026 | 142.00 | 146.35 | 141.95 | 144.25 | 144.25 | 1.84% | 7,875 |
| Aug 6, 2026 | 141.00 | 145.50 | 141.00 | 141.65 | 141.65 | 1.00% | 9,129 |
| Aug 5, 2026 | 144.35 | 145.00 | 137.40 | 140.25 | 140.25 | -0.67% | 8,668 |
| Aug 4, 2026 | 163.80 | 163.80 | 139.15 | 141.20 | 141.20 | -6.68% | 57,070 |
| Aug 3, 2026 | 130.40 | 151.30 | 130.40 | 151.30 | 151.30 | 19.98% | 2,155 |
| Jul 31, 2026 | 137.00 | 137.65 | 125.00 | 126.10 | 126.10 | -7.04% | 11,003 |
| Jul 30, 2026 | 136.50 | 137.05 | 133.50 | 135.65 | 135.65 | -0.29% | 7,532 |
| Jul 29, 2026 | 133.00 | 136.85 | 132.45 | 136.05 | 136.05 | 2.99% | 7,371 |
| Jul 28, 2026 | 132.70 | 134.00 | 131.00 | 132.10 | 132.10 | -1.27% | 7,743 |
| Jul 27, 2026 | 133.45 | 139.00 | 131.35 | 133.80 | 133.80 | 1.87% | 7,752 |
| Jul 24, 2026 | 129.90 | 139.00 | 126.10 | 131.35 | 131.35 | 3.38% | 7,256 |
| Jul 23, 2026 | 128.50 | 128.80 | 127.00 | 127.05 | 127.05 | -1.78% | 6,623 |
| Jul 22, 2026 | 127.45 | 131.40 | 125.00 | 129.35 | 129.35 | 1.45% | 10,573 |
| Jul 21, 2026 | 127.85 | 130.65 | 127.30 | 127.50 | 127.50 | -0.82% | 8,744 |
| Jul 20, 2026 | 128.30 | 130.15 | 127.50 | 128.55 | 128.55 | 0.43% | 8,963 |
| Jul 17, 2026 | 129.95 | 130.90 | 128.00 | 128.00 | 128.00 | -1.23% | 9,316 |
| Jul 16, 2026 | 125.85 | 130.25 | 122.55 | 129.60 | 129.60 | 3.64% | 8,993 |
| Jul 15, 2026 | 123.85 | 127.10 | 122.40 | 125.05 | 125.05 | 1.79% | 9,744 |
| Jul 14, 2026 | 125.95 | 126.10 | 120.85 | 122.85 | 122.85 | -1.92% | 10,575 |
| Jul 13, 2026 | 127.15 | 129.60 | 125.00 | 125.25 | 125.25 | -1.49% | 10,292 |
| Jul 10, 2026 | 133.00 | 133.10 | 127.00 | 127.15 | 127.15 | -3.05% | 8,362 |
| Jul 9, 2026 | 134.05 | 137.80 | 131.10 | 131.15 | 131.15 | -0.83% | 7,904 |
| Jul 8, 2026 | 133.75 | 139.05 | 131.25 | 132.25 | 132.25 | -1.27% | 8,499 |
| Jul 7, 2026 | 138.10 | 140.00 | 132.40 | 133.95 | 133.95 | -2.83% | 7,197 |
| Jul 6, 2026 | 132.00 | 140.20 | 131.65 | 137.85 | 137.85 | 2.91% | 8,235 |
| Jul 3, 2026 | 132.50 | 135.40 | 132.50 | 133.95 | 133.95 | 1.02% | 10,123 |
| Jul 2, 2026 | 129.15 | 135.35 | 129.15 | 132.60 | 132.60 | 3.63% | 8,044 |
| Jul 1, 2026 | 137.65 | 140.35 | 127.00 | 127.95 | 127.95 | -5.19% | 13,625 |
| Jun 30, 2026 | 130.00 | 138.10 | 130.00 | 134.95 | 134.95 | 2.04% | 9,077 |
| Jun 29, 2026 | 129.45 | 133.70 | 126.40 | 132.25 | 132.25 | -0.08% | 13,404 |