The Investment Trust of India Limited (NSE:THEINVEST)
India · Delayed Price · Currency is INR 159.90
+4.95 (3.19%)
Aug 7, 2025, 3:30 PM IST
NSE:THEINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 155.92 | 159.90 | 155.85 | 158.63 | 158.63 | 2.37% | 4,177 |
| Aug 6, 2025 | 159.94 | 162.25 | 150.27 | 154.95 | 154.95 | -1.56% | 25,448 |
| Aug 5, 2025 | 165.00 | 167.07 | 155.00 | 157.41 | 157.41 | -3.39% | 35,583 |
| Aug 4, 2025 | 165.25 | 167.50 | 161.02 | 162.93 | 162.93 | -0.42% | 12,094 |
| Aug 1, 2025 | 161.15 | 165.00 | 161.15 | 163.62 | 163.62 | 0.60% | 13,545 |
| Jul 31, 2025 | 166.90 | 167.06 | 160.10 | 162.64 | 162.64 | -2.75% | 18,017 |
| Jul 30, 2025 | 169.90 | 173.93 | 165.60 | 167.24 | 167.24 | -0.58% | 21,148 |
| Jul 29, 2025 | 163.00 | 172.00 | 162.27 | 168.21 | 168.21 | 2.98% | 39,853 |
| Jul 28, 2025 | 170.00 | 170.00 | 162.26 | 163.35 | 163.35 | -5.07% | 39,680 |
| Jul 25, 2025 | 175.80 | 177.85 | 171.20 | 172.07 | 172.07 | -1.34% | 37,752 |
| Jul 24, 2025 | 171.50 | 184.17 | 165.67 | 174.40 | 174.40 | 2.13% | 287,112 |
| Jul 23, 2025 | 159.00 | 176.65 | 158.32 | 170.76 | 170.76 | 7.03% | 314,270 |
| Jul 22, 2025 | 155.14 | 160.58 | 154.42 | 159.54 | 159.54 | 3.32% | 27,578 |
| Jul 21, 2025 | 158.63 | 158.63 | 152.55 | 154.41 | 154.41 | -2.22% | 12,969 |
| Jul 18, 2025 | 156.00 | 158.90 | 153.10 | 157.91 | 157.91 | 1.02% | 24,037 |
| Jul 17, 2025 | 158.89 | 159.15 | 152.55 | 156.31 | 156.31 | -1.06% | 24,825 |
| Jul 16, 2025 | 153.99 | 159.00 | 150.48 | 157.99 | 157.99 | 3.05% | 32,979 |
| Jul 15, 2025 | 149.65 | 154.00 | 149.22 | 153.32 | 153.32 | 2.56% | 15,196 |
| Jul 14, 2025 | 146.92 | 150.35 | 146.54 | 149.49 | 149.49 | 1.78% | 7,904 |
| Jul 11, 2025 | 146.03 | 147.00 | 145.48 | 146.88 | 146.88 | 0.75% | 7,700 |
| Jul 10, 2025 | 145.80 | 146.90 | 143.64 | 145.79 | 145.79 | 1.01% | 7,910 |
| Jul 9, 2025 | 149.50 | 149.50 | 140.20 | 144.33 | 144.33 | -3.27% | 43,023 |
| Jul 8, 2025 | 147.45 | 149.64 | 146.90 | 149.21 | 149.21 | 0.69% | 11,468 |
| Jul 7, 2025 | 147.16 | 150.02 | 146.05 | 148.19 | 148.19 | 1.20% | 14,580 |
| Jul 4, 2025 | 148.16 | 153.65 | 142.00 | 146.43 | 146.43 | -0.77% | 49,774 |
| Jul 3, 2025 | 148.29 | 149.65 | 146.55 | 147.56 | 147.56 | -0.79% | 6,847 |
| Jul 2, 2025 | 150.50 | 154.45 | 146.65 | 148.73 | 148.73 | -0.78% | 57,103 |
| Jul 1, 2025 | 154.58 | 155.35 | 149.05 | 149.90 | 149.90 | -2.75% | 10,556 |
| Jun 30, 2025 | 152.90 | 154.65 | 152.73 | 154.14 | 154.14 | 0.65% | 8,626 |
| Jun 27, 2025 | 153.35 | 154.64 | 151.22 | 153.14 | 153.14 | 0.54% | 8,691 |
| Jun 26, 2025 | 149.65 | 153.80 | 148.13 | 152.31 | 152.31 | 2.62% | 15,662 |
| Jun 25, 2025 | 149.58 | 151.32 | 147.25 | 148.42 | 148.42 | -0.31% | 15,254 |
| Jun 24, 2025 | 148.73 | 152.25 | 148.05 | 148.88 | 148.88 | 0.74% | 14,432 |
| Jun 23, 2025 | 149.15 | 149.35 | 146.50 | 147.79 | 147.79 | -0.36% | 8,788 |
| Jun 20, 2025 | 148.82 | 149.35 | 146.52 | 148.32 | 148.32 | -0.34% | 14,840 |
| Jun 19, 2025 | 149.07 | 152.35 | 147.05 | 148.82 | 148.82 | -0.16% | 18,317 |
| Jun 18, 2025 | 148.95 | 152.00 | 147.20 | 149.06 | 149.06 | 0.53% | 13,319 |
| Jun 17, 2025 | 152.88 | 154.32 | 147.01 | 148.27 | 148.27 | -3.02% | 13,293 |
| Jun 16, 2025 | 151.65 | 153.99 | 151.65 | 152.88 | 152.88 | 0.29% | 9,582 |
| Jun 13, 2025 | 155.05 | 155.11 | 152.05 | 152.44 | 152.44 | -1.94% | 12,327 |
| Jun 12, 2025 | 160.99 | 163.50 | 155.15 | 155.45 | 155.45 | -2.96% | 61,050 |
| Jun 11, 2025 | 157.35 | 162.30 | 153.25 | 160.19 | 160.19 | 3.81% | 55,410 |
| Jun 10, 2025 | 156.46 | 160.09 | 153.25 | 154.31 | 154.31 | -0.28% | 38,592 |
| Jun 9, 2025 | 157.15 | 160.64 | 152.25 | 154.74 | 154.74 | -0.92% | 24,141 |
| Jun 6, 2025 | 149.82 | 157.00 | 149.82 | 156.18 | 156.18 | 5.53% | 72,258 |
| Jun 5, 2025 | 146.60 | 152.00 | 146.60 | 148.00 | 148.00 | 0.14% | 25,285 |
| Jun 4, 2025 | 146.32 | 148.90 | 146.32 | 147.79 | 147.79 | 0.44% | 9,850 |
| Jun 3, 2025 | 150.00 | 152.80 | 146.65 | 147.14 | 147.14 | -1.78% | 18,846 |
| Jun 2, 2025 | 146.15 | 151.90 | 145.09 | 149.81 | 149.81 | 4.35% | 63,813 |
| May 30, 2025 | 143.25 | 145.70 | 142.25 | 143.57 | 143.57 | -0.43% | 9,512 |