NSE:THEINVEST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	100.11	101.40	99.51	99.99	99.99	0.49%	3,871
Feb 17, 2026	100.37	101.00	99.00	99.50	99.50	0.49%	7,903
Feb 16, 2026	99.00	101.80	97.50	99.01	99.01	-1.82%	13,448
Feb 13, 2026	101.22	101.75	99.02	100.85	100.85	0.14%	16,910
Feb 12, 2026	100.84	101.50	98.97	100.71	100.71	0.84%	45,667
Feb 11, 2026	104.01	106.80	99.33	99.87	99.87	-3.71%	47,265
Feb 10, 2026	102.00	107.00	100.10	103.72	103.72	4.19%	16,150
Feb 9, 2026	99.50	101.96	98.25	99.55	99.55	-0.04%	12,019
Feb 6, 2026	102.67	103.60	99.25	99.59	99.59	-4.52%	36,445
Feb 5, 2026	105.80	106.99	98.33	104.31	104.31	-0.55%	103,481
Feb 4, 2026	104.78	108.20	99.10	104.89	104.89	2.47%	311,897
Feb 3, 2026	105.70	105.70	100.25	102.36	102.36	3.04%	12,936
Feb 2, 2026	99.98	100.47	98.51	99.34	99.34	-0.15%	2,495
Feb 1, 2026	99.51	101.50	98.35	99.49	99.49	-0.50%	14,246
Jan 30, 2026	100.71	101.40	99.25	99.99	99.99	-0.71%	15,604
Jan 29, 2026	100.00	102.90	97.52	100.70	100.70	0.71%	21,614
Jan 28, 2026	101.90	102.40	99.10	99.99	99.99	0.49%	35,620
Jan 27, 2026	108.51	108.51	97.50	99.50	99.50	-8.31%	189,884
Jan 23, 2026	113.47	113.75	107.20	108.52	108.52	-0.99%	3,909
Jan 22, 2026	109.00	113.99	109.00	109.61	109.61	2.40%	6,680
Jan 21, 2026	108.11	122.00	106.25	107.04	107.04	-5.10%	35,987
Jan 20, 2026	121.01	121.20	110.50	112.79	112.79	-4.60%	6,968
Jan 19, 2026	126.84	126.84	116.26	118.23	118.23	-5.23%	10,221
Jan 16, 2026	118.90	130.35	116.26	124.76	124.76	4.88%	9,732
Jan 14, 2026	119.80	121.35	116.06	118.96	118.96	2.43%	4,525
Jan 13, 2026	117.47	118.64	116.00	116.14	116.14	-1.74%	2,950
Jan 12, 2026	118.10	121.61	116.01	118.20	118.20	-1.37%	4,854
Jan 9, 2026	125.99	125.99	118.34	119.84	119.84	-1.16%	3,964
Jan 8, 2026	127.65	127.87	118.25	121.25	121.25	-1.62%	18,799
Jan 7, 2026	118.00	128.40	116.00	123.25	123.25	5.48%	38,218
Jan 6, 2026	113.80	120.80	111.11	116.85	116.85	4.20%	24,192
Jan 5, 2026	118.99	118.99	106.20	112.14	112.14	-4.12%	40,204
Jan 2, 2026	118.31	119.64	116.11	116.96	116.96	-0.04%	6,003
Jan 1, 2026	121.49	121.79	116.00	117.01	117.01	-1.42%	4,731
Dec 31, 2025	121.08	121.90	118.06	118.69	118.69	-0.01%	3,410
Dec 30, 2025	120.95	122.47	117.90	118.70	118.70	-1.52%	3,734
Dec 29, 2025	120.62	121.25	118.22	120.53	120.53	-0.07%	14,175
Dec 26, 2025	122.80	122.80	118.23	120.62	120.62	0.68%	16,276
Dec 24, 2025	117.93	121.70	116.30	119.81	119.81	1.90%	814
Dec 23, 2025	117.82	119.70	116.10	117.58	117.58	-0.20%	3,007
Dec 22, 2025	118.34	118.34	115.26	117.81	117.81	2.31%	2,367
Dec 19, 2025	120.00	120.00	114.32	115.15	115.15	-1.55%	4,155
Dec 18, 2025	114.99	118.00	114.99	116.96	116.96	1.78%	1,475
Dec 17, 2025	116.98	117.00	114.40	114.92	114.92	-1.35%	2,211
Dec 16, 2025	118.00	118.90	114.11	116.49	116.49	-0.09%	1,658
Dec 15, 2025	114.00	119.00	114.00	116.60	116.60	0.52%	8,162
Dec 12, 2025	121.74	121.74	114.00	116.00	116.00	-1.66%	3,891
Dec 11, 2025	119.69	121.80	117.00	117.96	117.96	0.19%	6,125
Dec 10, 2025	119.80	120.79	115.99	117.74	117.74	1.39%	3,623
Dec 9, 2025	119.94	119.94	115.00	116.13	116.13	-2.21%	4,900