NSE:THEINVEST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	98.80	98.80	95.21	97.12	97.12	-0.24%	4,267
Jul 17, 2026	96.41	98.75	96.41	97.35	97.35	0.47%	2,246
Jul 16, 2026	97.50	97.95	96.10	96.89	96.89	0.77%	2,164
Jul 15, 2026	96.00	98.70	96.00	96.15	96.15	0.80%	3,099
Jul 14, 2026	97.20	97.89	95.00	95.39	95.39	-2.84%	4,166
Jul 13, 2026	98.30	100.00	97.02	98.18	98.18	-1.09%	11,201
Jul 10, 2026	100.00	101.00	98.02	99.26	99.26	-0.49%	2,482
Jul 9, 2026	95.36	101.40	95.35	99.75	99.75	4.65%	6,831
Jul 8, 2026	96.00	96.95	94.30	95.32	95.32	-0.06%	2,841
Jul 7, 2026	99.99	99.99	94.16	95.38	95.38	-2.64%	4,694
Jul 6, 2026	98.10	100.50	97.30	97.97	97.97	-0.73%	971
Jul 3, 2026	101.99	102.00	98.20	98.69	98.69	-1.37%	7,996
Jul 2, 2026	97.06	102.88	97.06	100.06	100.06	3.11%	5,925
Jul 1, 2026	100.00	100.85	97.00	97.04	97.04	-1.19%	8,974
Jun 30, 2026	94.70	103.75	92.00	98.21	98.21	4.56%	23,605
Jun 29, 2026	98.00	100.00	92.85	93.93	93.93	-4.89%	59,991
Jun 25, 2026	100.20	100.20	97.12	98.76	98.76	-0.45%	4,396
Jun 24, 2026	98.20	99.80	97.10	99.21	99.21	1.03%	1,859
Jun 23, 2026	100.00	100.00	96.35	98.20	98.20	-0.21%	6,795
Jun 22, 2026	97.00	101.70	97.00	98.41	98.41	-0.16%	12,003
Jun 19, 2026	100.00	100.00	97.10	98.57	98.57	-1.55%	5,921
Jun 18, 2026	100.00	101.80	98.00	100.12	100.12	0.12%	4,417
Jun 17, 2026	99.02	100.50	98.73	100.00	100.00	1.79%	2,916
Jun 16, 2026	97.22	100.79	97.22	98.24	98.24	-0.12%	4,000
Jun 15, 2026	103.80	103.80	97.22	98.36	98.36	0.22%	8,935
Jun 12, 2026	93.50	100.50	93.02	98.14	98.14	5.75%	14,847
Jun 11, 2026	93.50	94.00	92.00	92.80	92.80	1.38%	5,927
Jun 10, 2026	92.15	95.50	90.50	91.54	91.54	-1.41%	15,076
Jun 9, 2026	95.00	99.60	92.05	92.85	92.85	-2.45%	25,286
Jun 8, 2026	97.00	99.40	93.86	95.18	95.18	-4.09%	16,484
Jun 5, 2026	100.00	100.05	97.38	99.24	99.24	1.62%	4,710
Jun 4, 2026	97.63	101.00	97.00	97.66	97.66	0.03%	7,804
Jun 3, 2026	99.00	102.00	95.65	97.63	97.63	-1.30%	10,276
Jun 2, 2026	103.00	103.00	98.10	98.92	98.92	-0.01%	9,716
Jun 1, 2026	100.30	104.90	97.33	98.93	98.93	-3.57%	20,067
May 29, 2026	99.00	111.22	98.99	102.59	102.59	4.43%	110,482
May 27, 2026	98.56	101.27	97.25	98.24	98.24	-0.32%	7,236
May 26, 2026	99.55	101.34	96.56	98.56	98.56	-0.77%	11,837
May 25, 2026	101.00	102.00	98.80	99.32	99.32	0.04%	9,122
May 22, 2026	100.70	101.72	99.00	99.28	99.28	-0.27%	5,315
May 21, 2026	98.10	101.69	96.01	99.55	99.55	0.91%	15,972
May 20, 2026	100.04	100.04	95.86	98.65	98.65	-2.31%	5,057
May 19, 2026	101.50	102.00	98.00	100.98	100.98	1.85%	23,560
May 18, 2026	95.15	101.50	92.72	99.15	99.15	1.54%	39,418
May 15, 2026	100.99	100.99	95.50	97.65	97.65	-3.11%	38,229
May 14, 2026	111.25	113.68	98.50	100.78	100.78	-10.51%	56,580
May 13, 2026	113.84	115.99	111.06	112.62	112.62	-1.07%	5,026
May 12, 2026	122.85	122.85	112.25	113.84	113.84	-5.22%	13,214
May 11, 2026	124.80	124.80	119.50	120.11	120.11	-2.11%	11,030
May 8, 2026	124.78	131.00	121.50	122.70	122.70	0.30%	29,837