NSE:THEINVEST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	96.90	99.00	94.06	98.54	98.54	2.43%	3,571
Apr 2, 2026	94.97	96.32	93.75	96.20	96.20	2.07%	1,791
Apr 1, 2026	90.21	96.75	90.21	94.25	94.25	3.40%	6,785
Mar 30, 2026	94.90	94.90	89.00	91.15	91.15	-0.79%	44,515
Mar 27, 2026	102.40	102.40	91.00	91.88	91.88	-8.30%	75,879
Mar 25, 2026	101.99	104.20	98.45	100.20	100.20	-0.71%	9,957
Mar 24, 2026	97.00	102.59	94.82	100.92	100.92	7.26%	28,712
Mar 23, 2026	101.16	101.16	91.16	94.09	94.09	-7.02%	29,758
Mar 20, 2026	97.58	103.80	96.05	101.19	101.19	3.66%	17,522
Mar 19, 2026	98.00	100.35	96.00	97.62	97.62	-2.12%	6,790
Mar 18, 2026	98.00	100.35	95.55	99.73	99.73	3.04%	10,940
Mar 17, 2026	95.09	98.79	95.01	96.79	96.79	1.28%	4,936
Mar 16, 2026	94.73	97.58	94.50	95.57	95.57	0.74%	13,806
Mar 13, 2026	99.22	99.22	92.86	94.87	94.87	-3.81%	25,236
Mar 12, 2026	98.01	100.96	96.81	98.63	98.63	1.19%	14,319
Mar 11, 2026	99.90	101.50	94.30	97.47	97.47	-2.43%	26,562
Mar 10, 2026	96.00	101.75	93.83	99.90	99.90	6.37%	30,746
Mar 9, 2026	90.33	96.00	90.33	93.92	93.92	-3.28%	9,359
Mar 6, 2026	93.75	97.90	93.35	97.11	97.11	4.06%	10,287
Mar 5, 2026	93.79	94.47	90.50	93.32	93.32	0.66%	10,784
Mar 4, 2026	94.00	94.00	90.81	92.71	92.71	-1.77%	7,183
Mar 2, 2026	90.01	95.85	90.01	94.38	94.38	-1.61%	12,380
Feb 27, 2026	100.40	100.40	93.85	95.92	95.92	-4.95%	16,547
Feb 26, 2026	97.06	102.00	95.27	100.91	100.91	3.98%	16,960
Feb 25, 2026	101.40	101.40	95.00	97.05	97.05	-3.25%	20,428
Feb 24, 2026	98.09	101.00	97.02	100.31	100.31	2.29%	8,522
Feb 23, 2026	99.35	100.78	95.32	98.06	98.06	0.84%	15,923
Feb 20, 2026	96.43	98.50	95.81	97.24	97.24	1.79%	20,855
Feb 19, 2026	100.58	100.58	94.25	95.53	95.53	-4.46%	28,001
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