The Investment Trust of India Limited (BOM:530023)
India · Delayed Price · Currency is INR 123.35
+1.00 (0.82%)
At close: May 8, 2026
BOM:530023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 117.70 | 129.90 | 114.75 | 123.35 | 123.35 | 0.82% | 2,488 |
| May 7, 2026 | 139.80 | 139.80 | 122.10 | 122.35 | 122.35 | -0.12% | 2,576 |
| May 6, 2026 | 135.05 | 137.80 | 120.55 | 122.50 | 122.50 | -3.54% | 15,046 |
| May 5, 2026 | 109.80 | 127.20 | 109.75 | 127.00 | 127.00 | 19.81% | 50,877 |
| May 4, 2026 | 108.00 | 109.50 | 105.55 | 106.00 | 106.00 | -1.03% | 682 |
| Apr 30, 2026 | 108.99 | 109.00 | 105.00 | 107.10 | 107.10 | -4.77% | 368 |
| Apr 29, 2026 | 110.85 | 112.47 | 110.85 | 112.47 | 112.47 | 4.43% | 7 |
| Apr 28, 2026 | 105.10 | 111.45 | 105.10 | 107.70 | 107.70 | -2.01% | 839 |
| Apr 27, 2026 | 111.00 | 112.77 | 109.00 | 109.91 | 109.91 | -2.19% | 505 |
| Apr 24, 2026 | 125.00 | 125.00 | 111.75 | 112.37 | 112.37 | -5.05% | 1,132 |
| Apr 23, 2026 | 111.80 | 118.50 | 110.00 | 118.35 | 118.35 | 12.71% | 1,419 |
| Apr 21, 2026 | 105.00 | 105.00 | 103.95 | 105.00 | 105.00 | -0.33% | 224 |
| Apr 20, 2026 | 106.00 | 106.00 | 104.80 | 105.35 | 105.35 | -0.61% | 705 |
| Apr 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.78% | 10 |
| Apr 16, 2026 | 103.00 | 106.00 | 103.00 | 105.18 | 105.18 | -0.27% | 1,495 |
| Apr 15, 2026 | 106.50 | 108.19 | 105.00 | 105.47 | 105.47 | 1.57% | 375 |
| Apr 13, 2026 | 101.60 | 104.00 | 101.60 | 103.84 | 103.84 | -0.62% | 12 |
| Apr 10, 2026 | 104.28 | 104.49 | 104.28 | 104.49 | 104.49 | 3.56% | 90 |
| Apr 9, 2026 | 102.00 | 104.30 | 100.90 | 100.90 | 100.90 | -1.08% | 79 |
| Apr 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.24% | 1,600 |
| Apr 7, 2026 | 98.30 | 104.60 | 98.28 | 98.80 | 98.80 | 0.51% | 171 |
| Apr 6, 2026 | 94.86 | 99.00 | 94.86 | 98.30 | 98.30 | 1.55% | 748 |
| Apr 2, 2026 | 99.66 | 99.66 | 94.46 | 96.80 | 96.80 | 2.98% | 110 |
| Apr 1, 2026 | 84.25 | 96.26 | 84.25 | 94.00 | 94.00 | 1.94% | 195 |
| Mar 30, 2026 | 86.00 | 95.40 | 86.00 | 92.21 | 92.21 | -0.41% | 3,738 |
| Mar 27, 2026 | 96.74 | 96.74 | 92.00 | 92.59 | 92.59 | -6.94% | 758 |
| Mar 25, 2026 | 95.00 | 102.32 | 95.00 | 99.50 | 99.50 | -1.97% | 261 |
| Mar 24, 2026 | 101.00 | 101.92 | 99.31 | 101.50 | 101.50 | 9.80% | 10 |
| Mar 23, 2026 | 99.00 | 99.00 | 91.75 | 92.44 | 92.44 | -10.11% | 1,290 |
| Mar 20, 2026 | 97.50 | 104.40 | 96.75 | 102.84 | 102.84 | 5.48% | 2,266 |
| Mar 19, 2026 | 99.48 | 104.95 | 97.15 | 97.50 | 97.50 | -2.39% | 1,129 |
| Mar 18, 2026 | 99.85 | 100.00 | 97.75 | 99.89 | 99.89 | 4.05% | 169 |
| Mar 17, 2026 | 97.45 | 97.45 | 96.00 | 96.00 | 96.00 | 0.98% | 310 |
| Mar 16, 2026 | 94.81 | 98.19 | 94.81 | 95.07 | 95.07 | 0.43% | 3,551 |
| Mar 13, 2026 | 96.82 | 97.18 | 94.25 | 94.66 | 94.66 | -5.10% | 845 |
| Mar 12, 2026 | 97.66 | 100.75 | 97.19 | 99.75 | 99.75 | 0.79% | 239 |
| Mar 11, 2026 | 99.71 | 104.44 | 97.48 | 98.97 | 98.97 | -0.74% | 1,156 |
| Mar 10, 2026 | 93.85 | 99.71 | 93.07 | 99.71 | 99.71 | 7.18% | 2,332 |
| Mar 9, 2026 | 86.10 | 102.29 | 86.10 | 93.03 | 93.03 | 0.03% | 1,567 |
| Mar 5, 2026 | 93.61 | 93.61 | 91.23 | 93.00 | 93.00 | -0.65% | 738 |
| Mar 4, 2026 | 92.00 | 93.61 | 91.05 | 93.61 | 93.61 | -2.28% | 710 |
| Mar 2, 2026 | 94.13 | 95.79 | 92.39 | 95.79 | 95.79 | -0.01% | 336 |
| Feb 27, 2026 | 100.00 | 100.00 | 95.00 | 95.80 | 95.80 | -3.48% | 5,728 |
| Feb 26, 2026 | 99.00 | 99.25 | 99.00 | 99.25 | 99.25 | - | 565 |
| Feb 25, 2026 | 100.00 | 100.00 | 99.25 | 99.25 | 99.25 | -0.25% | 18 |
| Feb 24, 2026 | 98.45 | 99.50 | 97.25 | 99.50 | 99.50 | 1.02% | 12 |
| Feb 23, 2026 | 98.00 | 99.30 | 96.45 | 98.50 | 98.50 | 0.51% | 232 |
| Feb 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.71% | 51 |
| Feb 19, 2026 | 98.25 | 100.15 | 98.25 | 98.70 | 98.70 | -1.20% | 1,296 |
| Feb 18, 2026 | 99.55 | 99.90 | 99.00 | 99.90 | 99.90 | 0.50% | 1,132 |