Industrial Investment Trust Limited (BOM:501295)
India · Delayed Price · Currency is INR 127.05
-2.30 (-1.78%)
At close: Jul 23, 2026
BOM:501295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 137.95 | 139.55 | 131.00 | 132.35 | 132.35 | -6.60% | 10,128 |
| Jun 24, 2026 | 145.00 | 159.90 | 132.60 | 141.70 | 141.70 | 5.47% | 10,953 |
| Jun 23, 2026 | 129.75 | 136.65 | 119.20 | 134.35 | 134.35 | 4.15% | 8,593 |
| Jun 22, 2026 | 128.05 | 129.90 | 128.05 | 129.00 | 129.00 | 1.30% | 8,611 |
| Jun 19, 2026 | 138.15 | 141.15 | 124.20 | 127.35 | 127.35 | -8.45% | 11,170 |
| Jun 18, 2026 | 137.55 | 139.55 | 136.25 | 139.10 | 139.10 | 0.83% | 8,212 |
| Jun 17, 2026 | 134.05 | 140.00 | 134.05 | 137.95 | 137.95 | 4.27% | 8,389 |
| Jun 16, 2026 | 141.15 | 143.00 | 129.90 | 132.30 | 132.30 | -5.97% | 7,924 |
| Jun 15, 2026 | 139.00 | 144.65 | 138.40 | 140.70 | 140.70 | 2.81% | 7,829 |
| Jun 12, 2026 | 139.35 | 141.85 | 136.35 | 136.85 | 136.85 | -0.51% | 6,966 |
| Jun 11, 2026 | 139.80 | 142.85 | 137.00 | 137.55 | 137.55 | -3.27% | 7,102 |
| Jun 10, 2026 | 137.00 | 142.20 | 137.00 | 142.20 | 142.20 | 4.48% | 7,149 |
| Jun 9, 2026 | 135.30 | 140.75 | 135.30 | 136.10 | 136.10 | 0.52% | 7,153 |
| Jun 8, 2026 | 137.15 | 137.15 | 133.00 | 135.40 | 135.40 | -0.66% | 8,662 |
| Jun 5, 2026 | 141.30 | 143.60 | 135.75 | 136.30 | 136.30 | -7.81% | 11,306 |
| Jun 4, 2026 | 138.60 | 151.50 | 137.75 | 147.85 | 147.85 | 4.75% | 9,886 |
| Jun 3, 2026 | 141.50 | 144.55 | 138.60 | 141.15 | 141.15 | -0.25% | 11,083 |
| Jun 2, 2026 | 150.75 | 150.75 | 141.00 | 141.50 | 141.50 | -2.98% | 7,366 |
| Jun 1, 2026 | 153.50 | 155.05 | 145.85 | 145.85 | 145.85 | -2.34% | 7,352 |
| May 29, 2026 | 153.60 | 155.55 | 149.15 | 149.35 | 149.35 | -1.90% | 7,181 |
| May 27, 2026 | 155.80 | 156.45 | 152.00 | 152.25 | 152.25 | -4.52% | 7,810 |
| May 26, 2026 | 163.55 | 164.95 | 159.45 | 159.45 | 159.45 | -4.18% | 8,046 |
| 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 |