NSE:THEINVEST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	125.35	127.79	121.75	122.33	122.33	-0.19%	34,506
May 6, 2026	135.99	137.80	121.25	122.56	122.56	-2.73%	195,702
May 5, 2026	108.00	126.66	107.00	126.00	126.00	19.37%	385,242
May 4, 2026	108.39	109.90	105.35	105.55	105.55	-0.27%	4,540
Apr 30, 2026	108.21	109.70	105.00	105.84	105.84	-2.97%	5,924
Apr 29, 2026	111.40	112.50	108.05	109.08	109.08	-2.56%	1,871
Apr 28, 2026	109.41	112.71	106.25	111.95	111.95	2.32%	5,210
Apr 27, 2026	113.00	113.89	108.25	109.41	109.41	-2.38%	10,377
Apr 24, 2026	119.35	119.35	112.00	112.08	112.08	-4.60%	13,489
Apr 23, 2026	106.00	118.80	106.00	117.48	117.48	11.08%	33,109
Apr 22, 2026	105.03	106.00	104.05	105.76	105.76	0.69%	2,728
Apr 21, 2026	105.00	107.25	104.21	105.04	105.04	0.04%	1,451
Apr 20, 2026	104.97	109.00	104.57	105.00	105.00	0.66%	5,996
Apr 17, 2026	106.02	106.79	103.00	104.31	104.31	-0.49%	6,227
Apr 16, 2026	106.34	107.90	104.00	104.82	104.82	-0.11%	7,237
Apr 15, 2026	104.34	107.40	104.00	104.94	104.94	1.67%	6,850
Apr 13, 2026	103.17	104.00	101.00	103.22	103.22	0.05%	3,898
Apr 10, 2026	100.50	105.30	100.10	103.17	103.17	2.56%	10,873
Apr 9, 2026	102.99	103.00	98.81	100.59	100.59	-2.02%	4,345
Apr 8, 2026	100.80	103.70	99.00	102.66	102.66	3.04%	3,773
Apr 7, 2026	98.99	100.25	95.46	99.63	99.63	1.11%	2,707
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