Industrial Investment Trust Limited (BOM:501295)
India · Delayed Price · Currency is INR 137.55
-5.80 (-4.05%)
At close: Sep 25, 2026
BOM:501295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 138.00 | 144.85 | 138.00 | 143.35 | 143.35 | 1.99% | 12,888 |
| Sep 23, 2026 | 144.20 | 146.70 | 139.00 | 140.55 | 140.55 | -3.86% | 9,115 |
| Sep 22, 2026 | 142.50 | 151.00 | 142.05 | 146.20 | 146.20 | 1.18% | 7,733 |
| Sep 21, 2026 | 143.40 | 145.15 | 141.80 | 144.50 | 144.50 | 0.21% | 7,126 |
| Sep 18, 2026 | 148.40 | 149.80 | 142.25 | 144.20 | 144.20 | -2.60% | 8,296 |
| Sep 17, 2026 | 148.75 | 150.10 | 147.00 | 148.05 | 148.05 | 0.65% | 6,835 |
| Sep 16, 2026 | 148.60 | 148.60 | 144.80 | 147.10 | 147.10 | -1.93% | 6,985 |
| Sep 15, 2026 | 149.00 | 150.00 | 147.20 | 150.00 | 150.00 | 1.52% | 7,145 |
| Sep 11, 2026 | 149.65 | 149.65 | 146.60 | 147.75 | 147.75 | -0.51% | 7,079 |
| Sep 10, 2026 | 150.85 | 152.00 | 147.05 | 148.50 | 148.50 | 1.71% | 9,368 |
| Sep 9, 2026 | 152.25 | 152.25 | 146.00 | 146.00 | 146.00 | -2.21% | 7,704 |
| Sep 8, 2026 | 140.85 | 157.00 | 139.30 | 149.30 | 149.30 | 6.23% | 12,193 |
| Sep 7, 2026 | 146.75 | 147.10 | 140.00 | 140.55 | 140.55 | -4.03% | 9,622 |
| 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 |