Advertisement
Advertisement
U.S. Markets open in 8 hrs 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Investment Trust of India Limited (THEINVEST.NS)

NSE - NSE Real Time Price. Currency in INR
89.70+0.45 (+0.50%)
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
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202389.0589.9589.0589.7089.70596
Jan 27, 202389.5589.9588.1089.2589.253,478
Jan 25, 202390.5592.9589.3589.8089.806,518
Jan 24, 202390.7591.9590.2090.6590.653,100
Jan 23, 202391.3091.9589.0590.9590.953,867
Jan 20, 202390.0594.5088.6090.4590.4513,615
Jan 19, 202392.4093.9090.0090.4590.453,517
Jan 18, 202394.8595.8591.1592.6092.6014,488
Jan 17, 202388.4098.4588.4094.8094.80121,537
Jan 16, 202388.8588.8586.5587.2587.254,503
Jan 13, 202388.4588.9587.0587.2587.252,545
Jan 12, 202388.0090.0087.1587.8087.805,660
Jan 11, 202389.7089.9087.0088.0088.003,759
Jan 10, 202390.9590.9588.0088.9088.901,957
Jan 09, 202391.9591.9590.1090.7590.75712
Jan 06, 202388.7091.5088.6090.5090.505,377
Jan 05, 202393.2593.2587.0588.2088.2010,845
Jan 04, 202392.9592.9590.2091.5091.507,998
Jan 03, 202388.2092.4588.2091.1591.1510,816
Jan 02, 202386.5589.5085.4588.3088.3019,826
Dec 30, 202287.3087.5086.3586.6086.604,168
Dec 29, 202285.0087.7084.6586.8586.85831
Dec 28, 202284.6586.9582.1586.1086.108,483
Dec 27, 202284.3085.7583.7084.4084.402,152
Dec 26, 202283.3586.6081.9584.4584.457,096
Dec 23, 202284.0584.8581.3581.8581.8512,464
Dec 22, 202288.9588.9583.3584.8584.8512,801
Dec 21, 202289.0089.7087.6587.8587.8514,806
Dec 20, 202290.9591.1589.6089.9089.903,400
Dec 19, 202290.9590.9589.8090.1590.151,391
Dec 16, 202291.9092.3089.0089.2589.258,087
Dec 15, 202292.1592.1590.3091.3591.357,210
Dec 14, 202293.0093.0092.0092.1092.102,410
Dec 13, 202292.9093.5092.1092.7592.752,485
Dec 12, 202292.8593.4592.0092.8092.802,219
Dec 09, 202294.2594.2590.6091.5091.505,169
Dec 08, 202292.5094.9092.0593.3593.357,977
Dec 07, 202292.0092.9591.8592.5092.502,105
Dec 06, 202292.9592.9590.6592.1092.102,947
Dec 05, 202293.4093.4091.2591.7091.7011,096
Dec 02, 202294.2594.3091.4092.0092.0015,790
Dec 01, 202294.4095.0092.6092.8092.8019,297
Nov 30, 202293.1095.0093.1094.6594.652,108
Nov 29, 202295.0095.2593.0093.2093.208,139
Nov 28, 202294.9595.3593.1594.3094.305,672
Nov 25, 202294.4595.0593.1594.7094.701,516
Nov 24, 202293.5594.6092.1592.9092.904,236
Nov 23, 202294.3094.5092.5593.1593.153,110
Nov 22, 202292.8593.9592.5592.7092.701,160
Nov 21, 202294.2094.7092.5592.7592.7511,834
Nov 18, 202293.8095.4093.3594.0594.055,761
Nov 17, 202296.6096.6093.1094.0594.058,517
Nov 16, 202294.2096.5594.2095.7095.703,815
Nov 15, 202297.0097.0093.5594.1594.1516,343
Nov 14, 2022105.90105.9095.0095.8595.8525,595
Nov 11, 202296.75105.0094.6597.9597.9537,801
Nov 10, 202294.6595.4093.5093.6593.654,001
Nov 09, 202297.0597.0595.2595.5095.506,784
Nov 07, 202296.9596.9595.0595.2095.20504
Nov 04, 202297.8097.8094.8095.0595.053,671
Nov 03, 202297.3098.3596.0097.4097.401,370
Nov 02, 202298.8598.8595.5095.8095.806,371
Nov 01, 202296.2599.7595.3597.5597.5512,911
Oct 31, 202295.9096.4094.0095.5095.507,869
Oct 28, 202295.8095.9093.2594.1594.157,882
Oct 27, 202295.8596.5594.0595.0095.005,188
Oct 25, 202295.9095.9094.0094.7094.703,821
Oct 24, 202295.5095.8093.4594.7094.701,407
Oct 21, 202294.4594.9092.1593.7593.758,230
Oct 20, 202294.0095.0091.7092.7592.7513,903
Oct 19, 202293.8094.5092.1093.4093.403,183
Oct 18, 202294.0094.9591.2592.2592.259,989
Oct 17, 202293.5096.1593.4595.4095.401,901
Oct 14, 202293.3095.4092.2092.9592.952,568
Oct 13, 202294.4096.5090.1594.3594.358,850
Oct 12, 202293.8594.4592.3092.6592.653,121
Oct 11, 202292.9596.4591.3093.4093.408,451
Oct 10, 202293.8093.9592.0592.9592.954,377
Oct 07, 202295.4095.4093.3094.6094.604,118
Oct 06, 202294.6597.9593.0593.6593.6513,238
Oct 04, 202295.0595.1591.6092.8092.809,032
Oct 03, 202293.4595.2092.1593.3093.305,116
Sep 30, 202292.9094.5592.7594.0594.052,669
Sep 29, 202295.0095.4092.0592.7592.7510,402
Sep 28, 202297.0097.9591.9593.1593.1533,889
Sep 27, 202296.7099.1596.7098.7598.754,019
Sep 26, 2022100.50100.7595.3096.8096.8022,650
Sep 23, 2022103.75103.95100.50100.75100.7512,165
Sep 22, 2022103.00108.90101.25103.15103.1554,125
Sep 21, 2022102.00105.70100.00103.05103.0586,009
Sep 20, 202299.70101.1097.0598.6098.609,725
Sep 19, 2022100.00100.0097.1597.9097.906,916
Sep 16, 2022102.00104.9098.1099.8599.8519,913
Sep 15, 2022102.00104.35100.00102.85102.8515,587
Sep 14, 202298.00105.7597.2599.6099.6050,855
Sep 13, 2022101.00104.9099.15100.25100.2529,890
Sep 12, 2022102.10102.5099.0099.8599.8511,048
Sep 09, 202296.80104.0096.50100.20100.2061,369
Sep 08, 202293.90100.0092.8099.1599.1538,252
Sep 07, 202290.0593.9590.0592.7592.753,580
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement