The Investment Trust of India Limited (BOM:530023)
India · Delayed Price · Currency is INR 97.17
-1.67 (-1.69%)
At close: Sep 11, 2026
BOM:530023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,225 |
| 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 |
| Aug 10, 2026 | 97.90 | 101.69 | 97.90 | 101.00 | 101.00 | 3.03% | 141 |
| Aug 7, 2026 | 102.00 | 102.00 | 98.00 | 98.03 | 98.03 | -4.13% | 283 |
| Aug 6, 2026 | 101.00 | 102.25 | 101.00 | 102.25 | 102.25 | 0.25% | 210 |
| Aug 5, 2026 | 103.00 | 103.75 | 100.59 | 102.00 | 102.00 | -1.27% | 996 |
| Aug 4, 2026 | 111.50 | 111.50 | 100.72 | 103.31 | 103.31 | 2.25% | 14 |
| Aug 3, 2026 | 99.99 | 102.50 | 99.99 | 101.04 | 101.04 | 3.41% | 1,132 |
| Jul 31, 2026 | 96.98 | 98.50 | 94.24 | 97.71 | 97.71 | 0.75% | 1,093 |
| Jul 30, 2026 | 97.10 | 97.10 | 95.20 | 96.98 | 96.98 | -0.53% | 69 |
| Jul 29, 2026 | 97.60 | 97.60 | 97.50 | 97.50 | 97.50 | 1.14% | 77 |
| Jul 28, 2026 | 94.70 | 96.50 | 94.00 | 96.40 | 96.40 | 1.73% | 97 |
| Jul 27, 2026 | 97.00 | 97.00 | 94.67 | 94.76 | 94.76 | -0.51% | 198 |
| Jul 24, 2026 | 97.60 | 97.60 | 95.00 | 95.25 | 95.25 | -1.30% | 951 |
| Jul 23, 2026 | 97.85 | 97.85 | 96.50 | 96.50 | 96.50 | -0.29% | 21 |
| Jul 22, 2026 | 98.99 | 102.64 | 96.70 | 96.78 | 96.78 | -0.99% | 1,716 |
| Jul 21, 2026 | 98.31 | 98.50 | 97.75 | 97.75 | 97.75 | -0.57% | 23 |
| Jul 20, 2026 | 96.36 | 98.70 | 96.02 | 98.31 | 98.31 | 2.02% | 716 |
| Jul 17, 2026 | 96.50 | 96.50 | 96.36 | 96.36 | 96.36 | - | 160 |
| Jul 16, 2026 | 97.01 | 97.20 | 96.00 | 96.36 | 96.36 | -0.66% | 221 |
| Jul 15, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.84% | 25 |
| Jul 14, 2026 | 97.40 | 98.90 | 95.18 | 95.25 | 95.25 | -5.55% | 3,027 |
| Jul 13, 2026 | 101.50 | 101.50 | 100.85 | 100.85 | 100.85 | -1.03% | 102 |
| Jul 10, 2026 | 99.15 | 101.90 | 98.18 | 101.90 | 101.90 | -2.75% | 19 |
| Jul 9, 2026 | 98.30 | 105.00 | 95.94 | 104.78 | 104.78 | 10.28% | 1,218 |
| Jul 8, 2026 | 93.15 | 95.01 | 93.15 | 95.01 | 95.01 | -2.90% | 36 |
| Jul 7, 2026 | 95.80 | 97.85 | 95.00 | 97.85 | 97.85 | -1.04% | 565 |
| Jul 6, 2026 | 93.10 | 102.75 | 93.10 | 98.88 | 98.88 | -0.62% | 664 |
| Jul 3, 2026 | 101.96 | 101.96 | 98.37 | 99.50 | 99.50 | 0.77% | 820 |