The Investment Trust of India Limited (BOM:530023)
India · Delayed Price · Currency is INR 85.80
+1.80 (2.14%)
At close: Oct 23, 2026
BOM:530023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 84.00 | 85.84 | 82.66 | 85.80 | 85.80 | 2.14% | 378 |
| Oct 22, 2026 | 88.75 | 88.75 | 84.00 | 84.00 | 84.00 | -4.65% | 1,506 |
| Oct 21, 2026 | 89.94 | 89.94 | 88.10 | 88.10 | 88.10 | -2.05% | 30 |
| Oct 19, 2026 | 90.20 | 90.20 | 89.50 | 89.94 | 89.94 | -0.40% | 28 |
| Oct 16, 2026 | 90.50 | 90.50 | 90.00 | 90.30 | 90.30 | 0.33% | 700 |
| Oct 15, 2026 | 91.70 | 91.70 | 90.00 | 90.00 | 90.00 | -1.85% | 1,102 |
| Oct 14, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - | 7 |
| Oct 13, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 3.89% | 100 |
| Oct 12, 2026 | 90.95 | 90.95 | 88.26 | 88.27 | 88.27 | -2.95% | 153 |
| Oct 9, 2026 | 91.80 | 91.80 | 90.95 | 90.95 | 90.95 | -0.99% | 102 |
| Oct 8, 2026 | 92.46 | 92.46 | 90.01 | 91.86 | 91.86 | -0.15% | 817 |
| Oct 7, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.93% | 628 |
| Oct 6, 2026 | 90.27 | 90.30 | 89.50 | 90.26 | 90.26 | - | 57 |
| Oct 5, 2026 | 89.10 | 91.45 | 89.10 | 90.26 | 90.26 | -1.54% | 793 |
| Oct 1, 2026 | 93.90 | 93.90 | 91.10 | 91.67 | 91.67 | -2.35% | 797 |
| Sep 30, 2026 | 92.88 | 93.90 | 92.87 | 93.88 | 93.88 | 2.49% | 1,561 |
| Sep 29, 2026 | 94.80 | 94.80 | 91.60 | 91.60 | 91.60 | -0.80% | 2,274 |
| Sep 28, 2026 | 94.86 | 94.86 | 92.34 | 92.34 | 92.34 | -2.57% | 416 |
| Sep 25, 2026 | 93.04 | 94.88 | 93.00 | 94.78 | 94.78 | 1.91% | 762 |
| Sep 24, 2026 | 94.90 | 94.90 | 92.50 | 93.00 | 93.00 | -1.06% | 1,903 |
| Sep 23, 2026 | 95.45 | 95.45 | 93.00 | 94.00 | 94.00 | -1.52% | 4,901 |
| Sep 22, 2026 | 95.45 | 95.45 | 94.05 | 95.45 | 95.45 | - | 515 |
| Sep 21, 2026 | 95.69 | 95.69 | 94.00 | 95.45 | 95.45 | 1.42% | 1,751 |
| Sep 18, 2026 | 95.78 | 95.78 | 94.05 | 94.11 | 94.11 | -1.78% | 717 |
| Sep 17, 2026 | 95.98 | 95.98 | 94.05 | 95.82 | 95.82 | 1.34% | 1,836 |
| Sep 16, 2026 | 96.50 | 96.50 | 92.21 | 94.55 | 94.55 | -2.27% | 2,347 |
| Sep 15, 2026 | 97.17 | 98.80 | 96.02 | 96.75 | 96.75 | -0.43% | 33 |
| Sep 11, 2026 | 98.80 | 99.00 | 96.02 | 97.17 | 97.17 | -1.69% | 3,679 |
| Sep 10, 2026 | 98.75 | 99.00 | 96.00 | 98.84 | 98.84 | 1.01% | 283 |
| Sep 9, 2026 | 99.00 | 100.90 | 96.35 | 97.85 | 97.85 | 1.38% | 2,535 |
| Sep 8, 2026 | 96.95 | 99.00 | 96.39 | 96.52 | 96.52 | -0.44% | 1,097 |
| Sep 7, 2026 | 96.18 | 98.43 | 94.55 | 96.95 | 96.95 | 2.04% | 2,409 |
| Sep 4, 2026 | 98.47 | 98.58 | 95.00 | 95.01 | 95.01 | -3.51% | 453 |
| Sep 3, 2026 | 95.01 | 98.47 | 94.55 | 98.47 | 98.47 | 3.12% | 3,445 |
| Sep 2, 2026 | 96.38 | 96.38 | 94.05 | 95.49 | 95.49 | 0.87% | 4,600 |
| Sep 1, 2026 | 94.55 | 96.40 | 94.55 | 94.67 | 94.67 | 0.13% | 675 |
| Aug 31, 2026 | 99.99 | 99.99 | 94.55 | 94.55 | 94.55 | -1.25% | 363 |
| Aug 28, 2026 | 96.34 | 98.50 | 95.00 | 95.75 | 95.75 | -0.61% | 166 |
| Aug 27, 2026 | 96.30 | 96.38 | 94.20 | 96.34 | 96.34 | 0.04% | 1,231 |
| Aug 26, 2026 | 96.80 | 96.80 | 94.57 | 96.30 | 96.30 | 1.83% | 621 |
| Aug 25, 2026 | 96.00 | 96.00 | 93.63 | 94.57 | 94.57 | -3.93% | 1,852 |
| Aug 24, 2026 | 97.59 | 98.44 | 96.01 | 98.44 | 98.44 | 0.87% | 212 |
| Aug 21, 2026 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - | 22 |
| Aug 20, 2026 | 95.20 | 100.00 | 95.20 | 97.59 | 97.59 | -0.84% | 631 |
| Aug 18, 2026 | 99.44 | 99.44 | 98.42 | 98.42 | 98.42 | -1.03% | 182 |
| Aug 17, 2026 | 97.60 | 99.45 | 95.10 | 99.44 | 99.44 | 1.06% | 1,304 |
| Aug 14, 2026 | 102.70 | 102.70 | 98.24 | 98.40 | 98.40 | 2.20% | 779 |
| Aug 13, 2026 | 97.23 | 98.39 | 96.00 | 96.28 | 96.28 | -1.10% | 614 |
| Aug 12, 2026 | 96.35 | 97.35 | 96.20 | 97.35 | 97.35 | -0.66% | 166 |
| Aug 11, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -2.97% | 300 |