Industrial Investment Trust Limited (NSE:IITL)
India · Delayed Price · Currency is INR 132.06
+1.76 (1.35%)
Apr 2, 2026, 3:29 PM IST
NSE:IITL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 130.00 | 135.00 | 130.00 | 132.06 | 132.06 | 1.35% | 18,775 |
| Apr 1, 2026 | 121.00 | 133.96 | 120.05 | 130.30 | 130.30 | 3.48% | 28,896 |
| Mar 30, 2026 | 125.30 | 137.17 | 117.26 | 125.92 | 125.92 | -5.65% | 83,747 |
| Mar 27, 2026 | 130.00 | 134.92 | 126.03 | 133.46 | 133.46 | 0.04% | 26,220 |
| Mar 25, 2026 | 130.03 | 134.96 | 125.06 | 133.41 | 133.41 | -0.17% | 31,400 |
| Mar 24, 2026 | 134.63 | 135.80 | 128.02 | 133.64 | 133.64 | -0.74% | 21,491 |
| Mar 23, 2026 | 130.06 | 135.00 | 122.99 | 134.63 | 134.63 | 1.17% | 26,401 |
| Mar 20, 2026 | 130.00 | 134.86 | 125.04 | 133.07 | 133.07 | 0.55% | 24,348 |
| Mar 19, 2026 | 133.09 | 135.97 | 130.10 | 132.34 | 132.34 | -0.56% | 17,339 |
| Mar 18, 2026 | 134.78 | 137.30 | 130.15 | 133.09 | 133.09 | 0.72% | 11,085 |
| Mar 17, 2026 | 129.30 | 136.79 | 126.10 | 132.14 | 132.14 | 0.80% | 18,174 |
| Mar 16, 2026 | 128.77 | 134.00 | 126.62 | 131.09 | 131.09 | -0.23% | 19,475 |
| Mar 13, 2026 | 131.00 | 135.00 | 127.56 | 131.39 | 131.39 | -1.60% | 25,186 |
| Mar 12, 2026 | 133.66 | 134.99 | 127.07 | 133.53 | 133.53 | 0.37% | 14,434 |
| Mar 11, 2026 | 124.31 | 134.99 | 122.80 | 133.04 | 133.04 | 1.65% | 16,464 |
| Mar 10, 2026 | 126.30 | 134.80 | 126.30 | 130.88 | 130.88 | -0.59% | 16,597 |
| Mar 9, 2026 | 134.93 | 134.93 | 117.90 | 131.66 | 131.66 | -0.20% | 12,370 |
| Mar 6, 2026 | 133.62 | 134.00 | 125.42 | 131.93 | 131.93 | 2.87% | 16,361 |
| Mar 5, 2026 | 132.66 | 134.80 | 122.00 | 128.25 | 128.25 | -0.22% | 20,867 |
| Mar 4, 2026 | 135.00 | 136.00 | 118.99 | 128.53 | 128.53 | -0.11% | 23,789 |
| Mar 2, 2026 | 108.00 | 134.00 | 108.00 | 128.67 | 128.67 | -1.82% | 21,182 |
| Feb 27, 2026 | 133.62 | 134.98 | 130.01 | 131.05 | 131.05 | -1.92% | 17,379 |
| Feb 26, 2026 | 132.46 | 134.99 | 129.34 | 133.62 | 133.62 | 0.54% | 24,497 |
| Feb 25, 2026 | 128.70 | 134.79 | 122.10 | 132.90 | 132.90 | 3.29% | 17,329 |
| Feb 24, 2026 | 131.94 | 134.71 | 124.78 | 128.67 | 128.67 | -2.52% | 14,071 |
| Feb 23, 2026 | 128.20 | 132.99 | 128.20 | 132.00 | 132.00 | 1.95% | 14,800 |
| Feb 20, 2026 | 123.19 | 130.99 | 122.40 | 129.48 | 129.48 | 2.76% | 15,559 |
| Feb 19, 2026 | 124.00 | 129.99 | 120.25 | 126.00 | 126.00 | 0.12% | 16,159 |
| Feb 18, 2026 | 122.39 | 127.00 | 122.30 | 125.85 | 125.85 | 3.00% | 9,709 |
| Feb 17, 2026 | 123.00 | 125.46 | 121.39 | 122.18 | 122.18 | -1.35% | 15,653 |
| Feb 16, 2026 | 133.70 | 133.70 | 120.20 | 123.85 | 123.85 | -0.67% | 12,133 |
| Feb 13, 2026 | 130.23 | 130.77 | 123.01 | 124.68 | 124.68 | -4.26% | 17,629 |
| Feb 12, 2026 | 140.00 | 140.00 | 127.00 | 130.23 | 130.23 | -5.49% | 71,224 |
| Feb 11, 2026 | 145.00 | 145.00 | 137.30 | 137.80 | 137.80 | -1.76% | 67,087 |
| Feb 10, 2026 | 137.07 | 143.75 | 136.55 | 140.27 | 140.27 | 0.24% | 239,419 |
| Feb 9, 2026 | 133.91 | 141.25 | 133.91 | 139.94 | 139.94 | 1.07% | 231,571 |
| Feb 6, 2026 | 139.60 | 140.00 | 133.10 | 138.46 | 138.46 | 1.31% | 17,973 |
| Feb 5, 2026 | 137.15 | 143.00 | 132.65 | 136.67 | 136.67 | 1.13% | 33,296 |
| Feb 4, 2026 | 135.05 | 139.89 | 131.62 | 135.14 | 135.14 | 0.65% | 11,588 |
| Feb 3, 2026 | 144.00 | 144.00 | 132.30 | 134.27 | 134.27 | -1.01% | 16,035 |
| Feb 2, 2026 | 139.66 | 142.50 | 131.22 | 135.64 | 135.64 | -2.36% | 13,557 |
| Feb 1, 2026 | 145.06 | 146.85 | 135.00 | 138.92 | 138.92 | -2.82% | 10,762 |
| Jan 30, 2026 | 162.00 | 162.00 | 142.55 | 142.95 | 142.95 | -2.60% | 11,686 |
| Jan 29, 2026 | 140.01 | 146.99 | 140.01 | 146.76 | 146.76 | 4.82% | 357,848 |
| Jan 28, 2026 | 142.00 | 147.12 | 125.01 | 140.01 | 140.01 | -2.99% | 9,953 |
| Jan 27, 2026 | 145.10 | 151.02 | 142.10 | 144.33 | 144.33 | -1.98% | 9,532 |
| Jan 23, 2026 | 151.00 | 153.00 | 145.00 | 147.25 | 147.25 | 0.79% | 10,081 |
| Jan 22, 2026 | 139.94 | 149.00 | 139.90 | 146.09 | 146.09 | 6.65% | 10,440 |
| Jan 21, 2026 | 135.00 | 144.00 | 135.00 | 136.98 | 136.98 | -4.38% | 11,151 |
| Jan 20, 2026 | 147.14 | 148.00 | 140.00 | 143.25 | 143.25 | -2.64% | 9,044 |