The Investment Trust of India Limited (BOM:530023)
India · Delayed Price · Currency is INR 156.10
+1.50 (0.97%)
At close: Aug 21, 2025
BOM:530023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 154.60 | 159.35 | 154.60 | 155.90 | 155.90 | -0.13% | 202,092 |
| Aug 21, 2025 | 154.00 | 157.40 | 153.00 | 156.10 | 156.10 | 0.97% | 1,663 |
| Aug 20, 2025 | 157.40 | 158.45 | 154.60 | 154.60 | 154.60 | -0.06% | 2,052 |
| Aug 19, 2025 | 156.30 | 158.70 | 153.00 | 154.70 | 154.70 | -1.02% | 1,248 |
| Aug 18, 2025 | 172.00 | 172.00 | 155.15 | 156.30 | 156.30 | -0.54% | 1,845 |
| Aug 14, 2025 | 155.20 | 164.70 | 155.20 | 157.15 | 157.15 | -3.68% | 4,491 |
| Aug 13, 2025 | 155.60 | 164.00 | 150.30 | 163.15 | 163.15 | 4.42% | 9,877 |
| Aug 12, 2025 | 153.15 | 158.30 | 153.05 | 156.25 | 156.25 | 1.99% | 1,562 |
| Aug 11, 2025 | 154.70 | 156.65 | 152.00 | 153.20 | 153.20 | -2.64% | 1,124 |
| Aug 8, 2025 | 158.95 | 160.80 | 154.95 | 157.35 | 157.35 | -1.01% | 985 |
| Aug 7, 2025 | 177.95 | 177.95 | 156.00 | 158.95 | 158.95 | 2.52% | 988 |
| Aug 6, 2025 | 156.00 | 159.55 | 149.10 | 155.05 | 155.05 | -2.33% | 3,526 |
| Aug 5, 2025 | 164.00 | 165.20 | 156.80 | 158.75 | 158.75 | -2.58% | 2,227 |
| Aug 4, 2025 | 166.65 | 166.65 | 162.00 | 162.95 | 162.95 | -0.15% | 99 |
| Aug 1, 2025 | 164.40 | 166.00 | 161.80 | 163.20 | 163.20 | 1.12% | 1,092 |
| Jul 31, 2025 | 162.50 | 166.30 | 159.70 | 161.40 | 161.40 | -3.56% | 3,202 |
| Jul 30, 2025 | 171.00 | 174.05 | 166.35 | 167.35 | 167.35 | -1.09% | 4,415 |
| Jul 29, 2025 | 163.00 | 171.80 | 163.00 | 169.20 | 169.20 | 3.58% | 5,215 |
| Jul 28, 2025 | 166.15 | 167.00 | 162.10 | 163.35 | 163.35 | -5.08% | 13,755 |
| Jul 25, 2025 | 174.40 | 177.30 | 171.50 | 172.10 | 172.10 | -1.29% | 2,206 |
| Jul 24, 2025 | 174.80 | 184.00 | 165.75 | 174.35 | 174.35 | 1.87% | 36,279 |
| Jul 23, 2025 | 160.20 | 176.60 | 159.40 | 171.15 | 171.15 | 7.37% | 19,161 |
| Jul 22, 2025 | 142.00 | 160.60 | 142.00 | 159.40 | 159.40 | 2.77% | 3,706 |
| Jul 21, 2025 | 158.00 | 158.00 | 153.20 | 155.10 | 155.10 | -1.84% | 1,466 |
| Jul 18, 2025 | 156.95 | 159.95 | 153.20 | 158.00 | 158.00 | 1.12% | 1,780 |
| Jul 17, 2025 | 159.50 | 159.50 | 152.45 | 156.25 | 156.25 | -1.30% | 10,726 |
| Jul 16, 2025 | 145.95 | 159.25 | 145.95 | 158.30 | 158.30 | 4.14% | 5,966 |
| Jul 15, 2025 | 150.30 | 152.50 | 149.55 | 152.00 | 152.00 | 2.08% | 612 |
| Jul 14, 2025 | 146.95 | 149.00 | 146.40 | 148.90 | 148.90 | 1.33% | 440 |
| Jul 11, 2025 | 153.00 | 153.00 | 145.25 | 146.95 | 146.95 | 1.21% | 522 |
| Jul 10, 2025 | 145.25 | 146.85 | 143.70 | 145.20 | 145.20 | - | 3,272 |
| Jul 9, 2025 | 149.70 | 149.70 | 137.00 | 145.20 | 145.20 | -3.01% | 20,508 |
| Jul 8, 2025 | 148.05 | 149.70 | 147.45 | 149.70 | 149.70 | 1.46% | 445 |
| Jul 7, 2025 | 143.55 | 150.00 | 143.55 | 147.55 | 147.55 | 0.92% | 2,624 |
| Jul 4, 2025 | 146.70 | 153.25 | 145.35 | 146.20 | 146.20 | -0.17% | 11,138 |
| Jul 3, 2025 | 148.30 | 149.75 | 145.15 | 146.45 | 146.45 | -2.33% | 1,384 |
| Jul 2, 2025 | 151.40 | 151.65 | 146.80 | 149.95 | 149.95 | -0.10% | 4,290 |
| Jul 1, 2025 | 153.45 | 155.70 | 150.00 | 150.10 | 150.10 | -2.82% | 2,704 |
| Jun 30, 2025 | 153.05 | 154.50 | 153.05 | 154.45 | 154.45 | 0.85% | 211 |
| Jun 27, 2025 | 152.45 | 154.40 | 151.00 | 153.15 | 153.15 | 0.29% | 796 |
| Jun 26, 2025 | 149.95 | 153.40 | 149.60 | 152.70 | 152.70 | 3.04% | 1,985 |
| Jun 25, 2025 | 151.60 | 151.60 | 145.75 | 148.20 | 148.20 | -1.56% | 6,336 |
| Jun 24, 2025 | 150.00 | 151.45 | 148.10 | 150.55 | 150.55 | 1.38% | 1,384 |
| Jun 23, 2025 | 147.60 | 149.20 | 146.35 | 148.50 | 148.50 | -0.50% | 654 |
| Jun 20, 2025 | 148.30 | 149.45 | 147.00 | 149.25 | 149.25 | 0.57% | 705 |
| Jun 19, 2025 | 148.35 | 153.45 | 147.45 | 148.40 | 148.40 | -0.67% | 1,342 |
| Jun 18, 2025 | 142.00 | 152.10 | 141.55 | 149.40 | 149.40 | - | 6,146 |
| Jun 17, 2025 | 153.80 | 153.80 | 147.00 | 149.40 | 149.40 | -2.58% | 4,784 |
| Jun 16, 2025 | 152.80 | 154.45 | 150.45 | 153.35 | 153.35 | 0.26% | 2,270 |
| Jun 13, 2025 | 152.35 | 156.15 | 151.70 | 152.95 | 152.95 | -1.73% | 3,006 |