The Investment Trust of India Limited (NSE:THEINVEST)
India · Delayed Price · Currency is INR 97.41
+1.13 (1.17%)
Sep 9, 2026, 12:58 PM IST
NSE:THEINVEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 98.00 | 100.80 | 97.20 | 98.97 | - | 2.79% | 7,178 |
| 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 |
| Aug 28, 2026 | 94.96 | 97.00 | 94.52 | 95.00 | 95.00 | 0.04% | 2,303 |
| Aug 27, 2026 | 99.80 | 99.80 | 94.01 | 94.96 | 94.96 | -1.43% | 4,092 |
| Aug 26, 2026 | 95.31 | 97.78 | 94.11 | 96.34 | 96.34 | 1.09% | 1,047 |
| Aug 25, 2026 | 96.70 | 96.71 | 94.51 | 95.30 | 95.30 | -1.43% | 6,601 |
| Aug 24, 2026 | 97.27 | 98.50 | 96.60 | 96.68 | 96.68 | -0.05% | 1,937 |
| Aug 21, 2026 | 97.50 | 97.99 | 96.51 | 96.73 | 96.73 | -1.16% | 5,172 |
| Aug 20, 2026 | 98.00 | 100.49 | 97.22 | 97.87 | 97.87 | -0.32% | 1,876 |
| Aug 19, 2026 | 98.00 | 99.95 | 97.21 | 98.18 | 98.18 | -0.92% | 2,009 |
| Aug 18, 2026 | 98.00 | 101.69 | 97.01 | 99.09 | 99.09 | 0.42% | 4,700 |
| Aug 17, 2026 | 103.99 | 103.99 | 96.00 | 98.68 | 98.68 | -1.31% | 11,281 |
| Aug 14, 2026 | 102.45 | 103.80 | 98.30 | 99.99 | 99.99 | 3.94% | 18,491 |
| Aug 13, 2026 | 98.98 | 98.98 | 94.20 | 96.20 | 96.20 | -1.06% | 4,113 |
| Aug 12, 2026 | 97.34 | 99.50 | 96.12 | 97.23 | 97.23 | 0.51% | 4,478 |
| Aug 11, 2026 | 101.99 | 102.40 | 96.10 | 96.74 | 96.74 | -2.59% | 5,270 |
| Aug 10, 2026 | 98.26 | 100.88 | 98.20 | 99.31 | 99.31 | 1.19% | 723 |
| Aug 7, 2026 | 100.99 | 101.78 | 97.12 | 98.14 | 98.14 | -2.89% | 3,798 |
| Aug 6, 2026 | 101.70 | 102.45 | 100.02 | 101.06 | 101.06 | -0.72% | 2,208 |
| Aug 5, 2026 | 101.83 | 104.00 | 100.22 | 101.79 | 101.79 | -0.19% | 22,037 |
| Aug 4, 2026 | 102.35 | 102.70 | 100.52 | 101.98 | 101.98 | 0.74% | 2,854 |
| Aug 3, 2026 | 100.66 | 101.99 | 98.79 | 101.23 | 101.23 | 3.71% | 15,629 |
| Jul 31, 2026 | 96.10 | 98.00 | 93.90 | 97.61 | 97.61 | 3.04% | 8,393 |
| Jul 30, 2026 | 97.68 | 97.99 | 94.61 | 94.73 | 94.73 | -2.06% | 7,159 |
| Jul 29, 2026 | 96.06 | 98.48 | 95.60 | 96.72 | 96.72 | 0.72% | 2,027 |
| Jul 28, 2026 | 96.89 | 96.89 | 92.00 | 96.03 | 96.03 | -0.38% | 5,083 |
| Jul 27, 2026 | 96.00 | 97.00 | 94.10 | 96.40 | 96.40 | 1.25% | 3,215 |
| Jul 24, 2026 | 96.98 | 97.00 | 93.32 | 95.21 | 95.21 | -1.87% | 3,978 |
| Jul 23, 2026 | 96.33 | 97.95 | 95.51 | 97.02 | 97.02 | 0.67% | 2,035 |
| Jul 22, 2026 | 98.80 | 99.75 | 96.12 | 96.37 | 96.37 | -0.34% | 3,884 |
| Jul 21, 2026 | 97.30 | 98.76 | 96.51 | 96.70 | 96.70 | -0.43% | 1,890 |
| 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 |