The Investment Trust of India Limited (BOM:530023)
India · Delayed Price · Currency is INR 107.15
-5.25 (-4.67%)
At close: Jan 21, 2026
BOM:530023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 116.60 | 116.60 | 110.00 | 110.00 | 110.00 | -3.59% | 95 |
| Jan 22, 2026 | 113.75 | 114.10 | 113.75 | 114.10 | 114.10 | 6.49% | 19 |
| Jan 21, 2026 | 112.55 | 112.55 | 107.10 | 107.15 | 107.15 | -4.67% | 174 |
| Jan 20, 2026 | 119.35 | 119.35 | 111.50 | 112.40 | 112.40 | -5.82% | 1,678 |
| Jan 19, 2026 | 121.00 | 127.00 | 118.00 | 119.35 | 119.35 | 3.33% | 262 |
| Jan 14, 2026 | 119.00 | 124.50 | 115.15 | 115.50 | 115.50 | -2.94% | 833 |
| Jan 13, 2026 | 121.05 | 121.05 | 115.15 | 119.00 | 119.00 | -1.41% | 109 |
| Jan 12, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0.58% | 426 |
| Jan 9, 2026 | 123.70 | 123.70 | 120.00 | 120.00 | 120.00 | -1.03% | 505 |
| Jan 8, 2026 | 125.35 | 125.90 | 121.25 | 121.25 | 121.25 | -1.62% | 318 |
| Jan 7, 2026 | 117.00 | 125.35 | 116.00 | 123.25 | 123.25 | 4.10% | 1,620 |
| Jan 6, 2026 | 113.15 | 118.40 | 111.00 | 118.40 | 118.40 | 5.10% | 2,309 |
| Jan 5, 2026 | 110.60 | 114.55 | 108.30 | 112.65 | 112.65 | -3.72% | 240 |
| Jan 2, 2026 | 118.15 | 118.15 | 115.00 | 117.00 | 117.00 | -1.68% | 7 |
| Jan 1, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.42% | 12 |
| Dec 31, 2025 | 121.50 | 122.00 | 115.25 | 119.50 | 119.50 | -1.65% | 370 |
| Dec 30, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | 63 |
| Dec 26, 2025 | 122.00 | 122.00 | 121.10 | 121.50 | 121.50 | 4.20% | 383 |
| Dec 23, 2025 | 115.00 | 118.40 | 115.00 | 116.60 | 116.60 | 1.39% | 125 |
| Dec 22, 2025 | 114.75 | 115.00 | 114.75 | 115.00 | 115.00 | -4.80% | 40 |
| Dec 18, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 5.04% | 4 |
| Dec 17, 2025 | 114.05 | 116.50 | 114.00 | 115.00 | 115.00 | 2.63% | 145 |
| Dec 16, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -5.24% | 15 |
| Dec 15, 2025 | 115.00 | 121.00 | 114.65 | 118.25 | 118.25 | -0.63% | 3,733 |
| Dec 12, 2025 | 118.50 | 120.75 | 116.00 | 119.00 | 119.00 | 0.93% | 532 |
| Dec 11, 2025 | 118.45 | 119.95 | 117.65 | 117.90 | 117.90 | -0.46% | 179 |
| Dec 10, 2025 | 118.00 | 120.70 | 117.00 | 118.45 | 118.45 | -0.71% | 231 |
| Dec 9, 2025 | 119.70 | 119.75 | 116.35 | 119.30 | 119.30 | 0.17% | 7 |
| Dec 8, 2025 | 118.65 | 119.10 | 117.25 | 119.10 | 119.10 | -0.75% | 18 |
| Dec 5, 2025 | 121.35 | 121.35 | 120.00 | 120.00 | 120.00 | -0.83% | 17 |
| Dec 4, 2025 | 120.95 | 121.00 | 120.95 | 121.00 | 121.00 | -0.45% | 31 |
| Dec 3, 2025 | 121.85 | 121.85 | 119.15 | 121.55 | 121.55 | - | 9 |
| Dec 2, 2025 | 121.55 | 121.55 | 121.00 | 121.55 | 121.55 | 1.29% | 46 |
| Dec 1, 2025 | 122.00 | 122.00 | 119.90 | 120.00 | 120.00 | -0.33% | 156 |
| Nov 28, 2025 | 124.00 | 124.00 | 120.40 | 120.40 | 120.40 | -0.58% | 506 |
| Nov 27, 2025 | 123.20 | 123.20 | 120.95 | 121.10 | 121.10 | -0.74% | 154 |
| Nov 26, 2025 | 124.25 | 124.25 | 120.75 | 122.00 | 122.00 | 2.26% | 441 |
| Nov 25, 2025 | 120.90 | 122.05 | 119.30 | 119.30 | 119.30 | -3.05% | 36 |
| Nov 24, 2025 | 118.00 | 123.85 | 118.00 | 123.05 | 123.05 | 2.58% | 4,468 |
| Nov 21, 2025 | 121.80 | 121.80 | 118.70 | 119.95 | 119.95 | -2.84% | 408 |
| Nov 20, 2025 | 125.85 | 128.40 | 122.90 | 123.45 | 123.45 | -1.36% | 675 |
| Nov 19, 2025 | 127.20 | 131.90 | 124.80 | 125.15 | 125.15 | -0.20% | 7,545 |
| Nov 18, 2025 | 132.60 | 132.60 | 125.40 | 125.40 | 125.40 | -5.29% | 1,755 |
| Nov 17, 2025 | 128.65 | 134.50 | 128.65 | 132.40 | 132.40 | 1.61% | 19 |
| Nov 14, 2025 | 129.60 | 131.55 | 128.35 | 130.30 | 130.30 | -0.15% | 506 |
| Nov 13, 2025 | 130.00 | 130.50 | 127.20 | 130.50 | 130.50 | 1.87% | 762 |
| Nov 12, 2025 | 127.00 | 128.10 | 125.00 | 128.10 | 128.10 | 0.75% | 881 |
| Nov 11, 2025 | 126.55 | 128.45 | 126.55 | 127.15 | 127.15 | 0.47% | 12 |
| Nov 10, 2025 | 127.20 | 128.40 | 124.10 | 126.55 | 126.55 | -0.35% | 164 |
| Nov 7, 2025 | 125.10 | 132.20 | 124.80 | 127.00 | 127.00 | -2.31% | 785 |