Advertisement
Advertisement
U.S. Markets open in 8 hrs 4 mins
S&P Futures
4,071.25 -13.00 (-0.32%) Dow Futures
33,953.00 -93.00 (-0.27%) Nasdaq Futures
12,175.00 -47.25 (-0.39%) Russell 2000 Futures
1,912.30 -7.20 (-0.38%) Crude Oil
79.24 -0.44 (-0.55%) Gold
1,946.30 +0.70 (+0.04%)
The Investment Trust of India Limited (THEINVEST.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 11:28AM IST. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 89.05 | 89.95 | 89.05 | 89.70 | 89.70 | 596 |
| Jan 27, 2023 | 89.55 | 89.95 | 88.10 | 89.25 | 89.25 | 3,478 |
| Jan 25, 2023 | 90.55 | 92.95 | 89.35 | 89.80 | 89.80 | 6,518 |
| Jan 24, 2023 | 90.75 | 91.95 | 90.20 | 90.65 | 90.65 | 3,100 |
| Jan 23, 2023 | 91.30 | 91.95 | 89.05 | 90.95 | 90.95 | 3,867 |
| Jan 20, 2023 | 90.05 | 94.50 | 88.60 | 90.45 | 90.45 | 13,615 |
| Jan 19, 2023 | 92.40 | 93.90 | 90.00 | 90.45 | 90.45 | 3,517 |
| Jan 18, 2023 | 94.85 | 95.85 | 91.15 | 92.60 | 92.60 | 14,488 |
| Jan 17, 2023 | 88.40 | 98.45 | 88.40 | 94.80 | 94.80 | 121,537 |
| Jan 16, 2023 | 88.85 | 88.85 | 86.55 | 87.25 | 87.25 | 4,503 |
| Jan 13, 2023 | 88.45 | 88.95 | 87.05 | 87.25 | 87.25 | 2,545 |
| Jan 12, 2023 | 88.00 | 90.00 | 87.15 | 87.80 | 87.80 | 5,660 |
| Jan 11, 2023 | 89.70 | 89.90 | 87.00 | 88.00 | 88.00 | 3,759 |
| Jan 10, 2023 | 90.95 | 90.95 | 88.00 | 88.90 | 88.90 | 1,957 |
| Jan 09, 2023 | 91.95 | 91.95 | 90.10 | 90.75 | 90.75 | 712 |
| Jan 06, 2023 | 88.70 | 91.50 | 88.60 | 90.50 | 90.50 | 5,377 |
| Jan 05, 2023 | 93.25 | 93.25 | 87.05 | 88.20 | 88.20 | 10,845 |
| Jan 04, 2023 | 92.95 | 92.95 | 90.20 | 91.50 | 91.50 | 7,998 |
| Jan 03, 2023 | 88.20 | 92.45 | 88.20 | 91.15 | 91.15 | 10,816 |
| Jan 02, 2023 | 86.55 | 89.50 | 85.45 | 88.30 | 88.30 | 19,826 |
| Dec 30, 2022 | 87.30 | 87.50 | 86.35 | 86.60 | 86.60 | 4,168 |
| Dec 29, 2022 | 85.00 | 87.70 | 84.65 | 86.85 | 86.85 | 831 |
| Dec 28, 2022 | 84.65 | 86.95 | 82.15 | 86.10 | 86.10 | 8,483 |
| Dec 27, 2022 | 84.30 | 85.75 | 83.70 | 84.40 | 84.40 | 2,152 |
| Dec 26, 2022 | 83.35 | 86.60 | 81.95 | 84.45 | 84.45 | 7,096 |
| Dec 23, 2022 | 84.05 | 84.85 | 81.35 | 81.85 | 81.85 | 12,464 |
| Dec 22, 2022 | 88.95 | 88.95 | 83.35 | 84.85 | 84.85 | 12,801 |
| Dec 21, 2022 | 89.00 | 89.70 | 87.65 | 87.85 | 87.85 | 14,806 |
| Dec 20, 2022 | 90.95 | 91.15 | 89.60 | 89.90 | 89.90 | 3,400 |
| Dec 19, 2022 | 90.95 | 90.95 | 89.80 | 90.15 | 90.15 | 1,391 |
| Dec 16, 2022 | 91.90 | 92.30 | 89.00 | 89.25 | 89.25 | 8,087 |
| Dec 15, 2022 | 92.15 | 92.15 | 90.30 | 91.35 | 91.35 | 7,210 |
| Dec 14, 2022 | 93.00 | 93.00 | 92.00 | 92.10 | 92.10 | 2,410 |
| Dec 13, 2022 | 92.90 | 93.50 | 92.10 | 92.75 | 92.75 | 2,485 |
| Dec 12, 2022 | 92.85 | 93.45 | 92.00 | 92.80 | 92.80 | 2,219 |
| Dec 09, 2022 | 94.25 | 94.25 | 90.60 | 91.50 | 91.50 | 5,169 |
| Dec 08, 2022 | 92.50 | 94.90 | 92.05 | 93.35 | 93.35 | 7,977 |
| Dec 07, 2022 | 92.00 | 92.95 | 91.85 | 92.50 | 92.50 | 2,105 |
| Dec 06, 2022 | 92.95 | 92.95 | 90.65 | 92.10 | 92.10 | 2,947 |
| Dec 05, 2022 | 93.40 | 93.40 | 91.25 | 91.70 | 91.70 | 11,096 |
| Dec 02, 2022 | 94.25 | 94.30 | 91.40 | 92.00 | 92.00 | 15,790 |
| Dec 01, 2022 | 94.40 | 95.00 | 92.60 | 92.80 | 92.80 | 19,297 |
| Nov 30, 2022 | 93.10 | 95.00 | 93.10 | 94.65 | 94.65 | 2,108 |
| Nov 29, 2022 | 95.00 | 95.25 | 93.00 | 93.20 | 93.20 | 8,139 |
| Nov 28, 2022 | 94.95 | 95.35 | 93.15 | 94.30 | 94.30 | 5,672 |
| Nov 25, 2022 | 94.45 | 95.05 | 93.15 | 94.70 | 94.70 | 1,516 |
| Nov 24, 2022 | 93.55 | 94.60 | 92.15 | 92.90 | 92.90 | 4,236 |
| Nov 23, 2022 | 94.30 | 94.50 | 92.55 | 93.15 | 93.15 | 3,110 |
| Nov 22, 2022 | 92.85 | 93.95 | 92.55 | 92.70 | 92.70 | 1,160 |
| Nov 21, 2022 | 94.20 | 94.70 | 92.55 | 92.75 | 92.75 | 11,834 |
| Nov 18, 2022 | 93.80 | 95.40 | 93.35 | 94.05 | 94.05 | 5,761 |
| Nov 17, 2022 | 96.60 | 96.60 | 93.10 | 94.05 | 94.05 | 8,517 |
| Nov 16, 2022 | 94.20 | 96.55 | 94.20 | 95.70 | 95.70 | 3,815 |
| Nov 15, 2022 | 97.00 | 97.00 | 93.55 | 94.15 | 94.15 | 16,343 |
| Nov 14, 2022 | 105.90 | 105.90 | 95.00 | 95.85 | 95.85 | 25,595 |
| Nov 11, 2022 | 96.75 | 105.00 | 94.65 | 97.95 | 97.95 | 37,801 |
| Nov 10, 2022 | 94.65 | 95.40 | 93.50 | 93.65 | 93.65 | 4,001 |
| Nov 09, 2022 | 97.05 | 97.05 | 95.25 | 95.50 | 95.50 | 6,784 |
| Nov 07, 2022 | 96.95 | 96.95 | 95.05 | 95.20 | 95.20 | 504 |
| Nov 04, 2022 | 97.80 | 97.80 | 94.80 | 95.05 | 95.05 | 3,671 |
| Nov 03, 2022 | 97.30 | 98.35 | 96.00 | 97.40 | 97.40 | 1,370 |
| Nov 02, 2022 | 98.85 | 98.85 | 95.50 | 95.80 | 95.80 | 6,371 |
| Nov 01, 2022 | 96.25 | 99.75 | 95.35 | 97.55 | 97.55 | 12,911 |
| Oct 31, 2022 | 95.90 | 96.40 | 94.00 | 95.50 | 95.50 | 7,869 |
| Oct 28, 2022 | 95.80 | 95.90 | 93.25 | 94.15 | 94.15 | 7,882 |
| Oct 27, 2022 | 95.85 | 96.55 | 94.05 | 95.00 | 95.00 | 5,188 |
| Oct 25, 2022 | 95.90 | 95.90 | 94.00 | 94.70 | 94.70 | 3,821 |
| Oct 24, 2022 | 95.50 | 95.80 | 93.45 | 94.70 | 94.70 | 1,407 |
| Oct 21, 2022 | 94.45 | 94.90 | 92.15 | 93.75 | 93.75 | 8,230 |
| Oct 20, 2022 | 94.00 | 95.00 | 91.70 | 92.75 | 92.75 | 13,903 |
| Oct 19, 2022 | 93.80 | 94.50 | 92.10 | 93.40 | 93.40 | 3,183 |
| Oct 18, 2022 | 94.00 | 94.95 | 91.25 | 92.25 | 92.25 | 9,989 |
| Oct 17, 2022 | 93.50 | 96.15 | 93.45 | 95.40 | 95.40 | 1,901 |
| Oct 14, 2022 | 93.30 | 95.40 | 92.20 | 92.95 | 92.95 | 2,568 |
| Oct 13, 2022 | 94.40 | 96.50 | 90.15 | 94.35 | 94.35 | 8,850 |
| Oct 12, 2022 | 93.85 | 94.45 | 92.30 | 92.65 | 92.65 | 3,121 |
| Oct 11, 2022 | 92.95 | 96.45 | 91.30 | 93.40 | 93.40 | 8,451 |
| Oct 10, 2022 | 93.80 | 93.95 | 92.05 | 92.95 | 92.95 | 4,377 |
| Oct 07, 2022 | 95.40 | 95.40 | 93.30 | 94.60 | 94.60 | 4,118 |
| Oct 06, 2022 | 94.65 | 97.95 | 93.05 | 93.65 | 93.65 | 13,238 |
| Oct 04, 2022 | 95.05 | 95.15 | 91.60 | 92.80 | 92.80 | 9,032 |
| Oct 03, 2022 | 93.45 | 95.20 | 92.15 | 93.30 | 93.30 | 5,116 |
| Sep 30, 2022 | 92.90 | 94.55 | 92.75 | 94.05 | 94.05 | 2,669 |
| Sep 29, 2022 | 95.00 | 95.40 | 92.05 | 92.75 | 92.75 | 10,402 |
| Sep 28, 2022 | 97.00 | 97.95 | 91.95 | 93.15 | 93.15 | 33,889 |
| Sep 27, 2022 | 96.70 | 99.15 | 96.70 | 98.75 | 98.75 | 4,019 |
| Sep 26, 2022 | 100.50 | 100.75 | 95.30 | 96.80 | 96.80 | 22,650 |
| Sep 23, 2022 | 103.75 | 103.95 | 100.50 | 100.75 | 100.75 | 12,165 |
| Sep 22, 2022 | 103.00 | 108.90 | 101.25 | 103.15 | 103.15 | 54,125 |
| Sep 21, 2022 | 102.00 | 105.70 | 100.00 | 103.05 | 103.05 | 86,009 |
| Sep 20, 2022 | 99.70 | 101.10 | 97.05 | 98.60 | 98.60 | 9,725 |
| Sep 19, 2022 | 100.00 | 100.00 | 97.15 | 97.90 | 97.90 | 6,916 |
| Sep 16, 2022 | 102.00 | 104.90 | 98.10 | 99.85 | 99.85 | 19,913 |
| Sep 15, 2022 | 102.00 | 104.35 | 100.00 | 102.85 | 102.85 | 15,587 |
| Sep 14, 2022 | 98.00 | 105.75 | 97.25 | 99.60 | 99.60 | 50,855 |
| Sep 13, 2022 | 101.00 | 104.90 | 99.15 | 100.25 | 100.25 | 29,890 |
| Sep 12, 2022 | 102.10 | 102.50 | 99.00 | 99.85 | 99.85 | 11,048 |
| Sep 09, 2022 | 96.80 | 104.00 | 96.50 | 100.20 | 100.20 | 61,369 |
| Sep 08, 2022 | 93.90 | 100.00 | 92.80 | 99.15 | 99.15 | 38,252 |
| Sep 07, 2022 | 90.05 | 93.95 | 90.05 | 92.75 | 92.75 | 3,580 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
