NSE:THEINVEST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	88.85	90.00	86.60	88.22	88.22	-0.71%	5,025
Nov 9, 2026	89.80	89.80	87.01	88.85	88.85	-0.74%	1,165
Nov 8, 2026	89.70	89.70	87.39	89.51	89.51	2.43%	720
Nov 6, 2026	87.55	88.00	86.00	87.39	87.39	0.19%	3,861
Nov 5, 2026	89.45	91.80	86.15	87.22	87.22	-2.36%	11,143
Nov 4, 2026	86.06	90.80	86.06	89.33	89.33	1.40%	2,678
Nov 3, 2026	89.69	89.69	87.11	88.10	88.10	1.28%	1,587
Nov 2, 2026	87.50	89.40	85.33	86.99	86.99	1.07%	2,466
Oct 30, 2026	87.11	87.90	86.05	86.07	86.07	-1.19%	3,354
Oct 29, 2026	88.04	91.89	86.10	87.11	87.11	-1.06%	1,821
Oct 28, 2026	91.00	91.00	87.25	88.04	88.04	-3.76%	1,465
Oct 27, 2026	84.05	92.80	84.00	91.48	91.48	7.46%	5,117
Oct 26, 2026	83.01	86.75	82.70	85.13	85.13	1.41%	5,168
Oct 23, 2026	83.25	86.80	82.50	83.95	83.95	-0.15%	3,920
Oct 22, 2026	89.79	90.00	83.79	84.08	84.08	-4.47%	8,221
Oct 21, 2026	89.00	89.50	87.99	88.01	88.01	-0.80%	1,342
Oct 19, 2026	92.40	92.40	88.33	88.72	88.72	-1.51%	2,097
Oct 16, 2026	91.59	91.88	89.65	90.08	90.08	0.35%	1,663
Oct 15, 2026	91.78	91.78	89.00	89.77	89.77	-0.81%	3,286
Oct 14, 2026	90.00	91.78	90.00	90.50	90.50	1.19%	1,691
Oct 13, 2026	89.00	91.00	89.00	89.44	89.44	0.03%	2,566
Oct 12, 2026	91.19	91.99	89.10	89.41	89.41	-0.03%	656
Oct 9, 2026	91.89	92.80	89.00	89.44	89.44	-1.41%	3,796
Oct 8, 2026	92.40	92.79	89.00	90.72	90.72	0.58%	5,391
Oct 7, 2026	91.26	92.63	89.90	90.20	90.20	-0.67%	4,177
Oct 6, 2026	91.00	92.65	90.25	90.81	90.81	0.79%	1,290
Oct 5, 2026	92.15	93.96	89.51	90.10	90.10	-0.25%	8,379
Oct 1, 2026	92.25	94.80	90.00	90.33	90.33	-3.34%	3,064
Sep 30, 2026	92.34	94.74	91.25	93.45	93.45	3.23%	3,646
Sep 29, 2026	93.00	94.86	90.00	90.53	90.53	-1.99%	9,698
Sep 28, 2026	95.99	95.99	90.82	92.37	92.37	-1.59%	5,037
Sep 25, 2026	93.01	97.45	92.40	93.86	93.86	1.33%	4,243
Sep 24, 2026	94.00	95.45	92.25	92.63	92.63	-1.52%	7,483
Sep 23, 2026	95.00	95.04	93.00	94.06	94.06	-1.25%	10,403
Sep 22, 2026	95.99	95.99	93.50	95.25	95.25	-0.15%	1,491
Sep 21, 2026	94.27	96.00	93.62	95.39	95.39	1.19%	4,410
Sep 18, 2026	95.99	96.00	91.85	94.27	94.27	-1.31%	2,967
Sep 17, 2026	96.98	98.00	93.61	95.52	95.52	0.41%	2,553
Sep 16, 2026	97.97	97.97	91.89	95.13	95.13	-1.09%	9,717
Sep 15, 2026	96.51	99.00	95.44	96.18	96.18	-0.64%	4,818
Sep 11, 2026	99.00	99.00	94.66	96.80	96.80	-0.55%	5,797
Sep 10, 2026	99.20	100.00	96.50	97.34	97.34	-0.12%	5,406
Sep 9, 2026	98.00	100.80	96.00	97.46	97.46	1.23%	11,001
Sep 8, 2026	96.51	98.99	95.05	96.28	96.28	-1.64%	8,569
Sep 7, 2026	95.23	99.00	94.10	97.89	97.89	3.04%	8,725
Sep 4, 2026	98.11	98.11	94.61	95.00	95.00	-3.16%	3,714
Sep 3, 2026	96.89	99.48	93.30	98.10	98.10	3.70%	9,308
Sep 2, 2026	97.68	97.68	94.60	94.60	94.60	0.30%	2,915
Sep 1, 2026	95.51	95.51	93.52	94.32	94.32	-1.25%	2,064
Aug 31, 2026	95.00	97.50	93.00	95.51	95.51	0.54%	8,082