Industrial Investment Trust Limited (BOM:501295)
India
· Delayed Price · Currency is INR 126.05
-2.05 (-1.60%)
At close: Mar 9, 2026
BOM:501295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 131.30 | 132.35 | 123.00 | 126.05 | 126.05 | -1.60% | 68 |
| Mar 6, 2026 | 131.40 | 133.95 | 127.60 | 128.10 | 128.10 | -2.92% | 363 |
| Mar 5, 2026 | 128.00 | 131.95 | 126.00 | 131.95 | 131.95 | 5.43% | 500 |
| Mar 4, 2026 | 127.35 | 127.90 | 122.25 | 125.15 | 125.15 | -2.38% | 15 |
| Mar 2, 2026 | 123.30 | 130.00 | 121.90 | 128.20 | 128.20 | -2.88% | 109 |
| Feb 27, 2026 | 132.60 | 134.00 | 131.15 | 132.00 | 132.00 | -0.86% | 127 |
| Feb 26, 2026 | 130.20 | 133.85 | 130.20 | 133.15 | 133.15 | 0.11% | 532 |
| Feb 25, 2026 | 125.70 | 133.00 | 125.70 | 133.00 | 133.00 | 1.26% | 248 |
| Feb 24, 2026 | 129.95 | 131.35 | 129.20 | 131.35 | 131.35 | 1.08% | 3 |
| Feb 20, 2026 | 127.05 | 129.95 | 125.10 | 129.95 | 129.95 | 3.92% | 161 |
| Feb 19, 2026 | 129.50 | 129.50 | 121.40 | 125.05 | 125.05 | 1.67% | 507 |
| Feb 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 375 |
| Feb 17, 2026 | 123.05 | 123.05 | 122.15 | 123.00 | 123.00 | - | 1,008 |
| Feb 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.68% | 1,012 |
| Feb 13, 2026 | 129.75 | 129.75 | 123.50 | 125.10 | 125.10 | -3.81% | 20,548 |
| Feb 12, 2026 | 136.50 | 136.50 | 130.05 | 130.05 | 130.05 | -7.11% | 67 |
| Feb 11, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 101 |
| Feb 10, 2026 | 138.30 | 141.00 | 138.30 | 141.00 | 141.00 | 0.86% | 105 |
| Feb 9, 2026 | 137.65 | 139.80 | 135.80 | 139.80 | 139.80 | 2.04% | 14 |
| Feb 6, 2026 | 138.85 | 138.85 | 137.00 | 137.00 | 137.00 | 1.48% | 7 |
| Feb 5, 2026 | 138.10 | 139.05 | 134.95 | 135.00 | 135.00 | - | 2,167 |
| Feb 4, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 6 |
| Feb 3, 2026 | 134.65 | 135.00 | 134.65 | 135.00 | 135.00 | -1.10% | 930 |
| Feb 2, 2026 | 143.80 | 143.95 | 136.50 | 136.50 | 136.50 | -6.28% | 115 |
| Feb 1, 2026 | 145.65 | 145.65 | 143.45 | 145.65 | 145.65 | 0.03% | 15 |
| Jan 30, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 3.04% | 1 |
| Jan 28, 2026 | 146.35 | 146.35 | 141.25 | 141.30 | 141.30 | -1.43% | 169 |
| Jan 27, 2026 | 145.15 | 145.15 | 142.55 | 143.35 | 143.35 | -1.88% | 183 |
| Jan 23, 2026 | 146.00 | 146.10 | 146.00 | 146.10 | 146.10 | 0.76% | 24 |
| Jan 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.29% | 50 |
| Jan 20, 2026 | 141.60 | 144.00 | 141.60 | 143.15 | 143.15 | -2.52% | 144 |
| Jan 19, 2026 | 144.00 | 146.85 | 144.00 | 146.85 | 146.85 | 0.55% | 15 |
| Jan 16, 2026 | 150.00 | 150.00 | 146.05 | 146.05 | 146.05 | -2.63% | 2 |
| Jan 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.54% | 155 |
| Jan 9, 2026 | 152.75 | 153.15 | 149.15 | 149.20 | 149.20 | -3.83% | 1,740 |
| Jan 8, 2026 | 157.00 | 160.85 | 155.00 | 155.15 | 155.15 | -3.21% | 5,541 |
| Jan 7, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | 2.62% | 5 |
| Jan 5, 2026 | 163.50 | 163.50 | 154.90 | 156.20 | 156.20 | -7.57% | 1,037 |
| Jan 2, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 4.00% | 6,200 |
| Dec 31, 2025 | 192.00 | 194.00 | 162.50 | 162.50 | 162.50 | 0.15% | 5,177 |
| Dec 30, 2025 | 165.00 | 190.00 | 162.25 | 162.25 | 162.25 | 2.37% | 4,002 |
| Dec 29, 2025 | 169.25 | 169.25 | 158.50 | 158.50 | 158.50 | -5.60% | 85 |
| Dec 23, 2025 | 169.20 | 169.20 | 167.75 | 167.90 | 167.90 | 2.32% | 21 |
| Dec 22, 2025 | 166.00 | 167.75 | 163.15 | 164.10 | 164.10 | 0.67% | 71 |
| Dec 19, 2025 | 167.50 | 167.50 | 163.00 | 163.00 | 163.00 | -3.24% | 51 |
| Dec 18, 2025 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | -0.80% | 1 |
| Dec 15, 2025 | 170.00 | 170.00 | 166.10 | 169.80 | 169.80 | -0.12% | 53 |
| Dec 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.19% | 20 |
| Dec 9, 2025 | 166.65 | 168.00 | 166.65 | 168.00 | 168.00 | -2.07% | 16 |
| Dec 8, 2025 | 170.20 | 171.55 | 169.60 | 171.55 | 171.55 | 2.45% | 141 |
| Dec 5, 2025 | 172.75 | 172.75 | 167.15 | 167.45 | 167.45 | -0.65% | 37 |
| Dec 4, 2025 | 170.95 | 173.00 | 168.55 | 168.55 | 168.55 | -1.55% | 346 |
| Dec 3, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 1.00% | 61 |
| Dec 2, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - | 2 |
| Nov 28, 2025 | 171.00 | 171.00 | 169.50 | 169.50 | 169.50 | 0.53% | 151 |
| Nov 27, 2025 | 177.95 | 177.95 | 168.60 | 168.60 | 168.60 | -2.77% | 71 |
| Nov 26, 2025 | 186.30 | 186.30 | 170.85 | 173.40 | 173.40 | -6.92% | 209 |
| Nov 25, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 13.36% | 1 |
| Nov 24, 2025 | 165.00 | 165.00 | 163.00 | 164.35 | 164.35 | -2.92% | 169 |
| Nov 20, 2025 | 170.05 | 170.05 | 167.40 | 169.30 | 169.30 | -1.28% | 341 |
| Nov 19, 2025 | 175.05 | 176.35 | 171.00 | 171.50 | 171.50 | -2.92% | 18,729 |
| Nov 18, 2025 | 177.70 | 178.00 | 172.00 | 176.65 | 176.65 | -1.86% | 1,306 |
| Nov 17, 2025 | 185.30 | 185.30 | 180.00 | 180.00 | 180.00 | -2.44% | 2 |
| Nov 13, 2025 | 185.50 | 185.50 | 184.50 | 184.50 | 184.50 | -0.03% | 100 |
| Nov 12, 2025 | 182.60 | 184.55 | 182.60 | 184.55 | 184.55 | -3.40% | 9 |
| Nov 11, 2025 | 188.65 | 191.05 | 184.55 | 191.05 | 191.05 | 1.76% | 3,078 |
| Nov 10, 2025 | 189.80 | 192.85 | 187.65 | 187.75 | 187.75 | 1.38% | 362 |
| Nov 7, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - | 162 |
| Nov 6, 2025 | 185.90 | 185.90 | 185.00 | 185.20 | 185.20 | 0.11% | 82 |
| Nov 4, 2025 | 188.05 | 188.40 | 185.00 | 185.00 | 185.00 | -3.14% | 212 |
| Nov 3, 2025 | 229.20 | 229.20 | 191.00 | 191.00 | 191.00 | - | 183 |
| Oct 28, 2025 | 184.45 | 191.00 | 184.45 | 191.00 | 191.00 | -1.80% | 2,003 |
| Oct 27, 2025 | 194.60 | 195.05 | 194.50 | 194.50 | 194.50 | -0.05% | 100 |
| Oct 24, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.23% | 1 |
| Oct 23, 2025 | 196.50 | 197.85 | 195.05 | 195.05 | 195.05 | -0.74% | 122 |
| Oct 20, 2025 | 199.00 | 199.00 | 196.50 | 196.50 | 196.50 | -1.26% | 13 |
| Oct 15, 2025 | 205.00 | 212.00 | 197.35 | 199.00 | 199.00 | 1.32% | 576 |
| Oct 14, 2025 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -1.80% | 8 |
| Oct 13, 2025 | 201.45 | 201.45 | 200.00 | 200.00 | 200.00 | -0.50% | 30 |
| Oct 10, 2025 | 198.30 | 201.80 | 197.60 | 201.00 | 201.00 | 0.35% | 432 |
| Oct 9, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 2.01% | 1 |
| Oct 8, 2025 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | -2.51% | 1 |
| Oct 7, 2025 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | -0.05% | 5 |
| Oct 6, 2025 | 198.15 | 201.50 | 195.15 | 201.50 | 201.50 | 1.69% | 288 |
| Oct 3, 2025 | 203.05 | 203.05 | 198.00 | 198.15 | 198.15 | -2.80% | 552 |
| Oct 1, 2025 | 206.55 | 206.55 | 200.50 | 203.85 | 203.85 | 0.22% | 787 |
| Sep 30, 2025 | 213.20 | 217.15 | 201.15 | 203.40 | 203.40 | 1.07% | 1,039 |
| Sep 29, 2025 | 190.05 | 204.00 | 190.05 | 201.25 | 201.25 | 5.67% | 2,747 |
| Sep 26, 2025 | 183.05 | 193.00 | 183.05 | 190.45 | 190.45 | 4.59% | 1,556 |
| Sep 24, 2025 | 182.05 | 182.10 | 182.05 | 182.10 | 182.10 | 0.11% | 2 |
| Sep 22, 2025 | 178.00 | 181.90 | 178.00 | 181.90 | 181.90 | -2.05% | 109 |
| Sep 19, 2025 | 196.00 | 196.00 | 183.50 | 185.70 | 185.70 | 2.65% | 399 |
| Sep 18, 2025 | 187.50 | 187.50 | 175.40 | 180.90 | 180.90 | -1.76% | 604 |
| Sep 17, 2025 | 178.20 | 189.55 | 178.05 | 184.15 | 184.15 | 0.49% | 2,512 |
| Sep 16, 2025 | 183.25 | 183.25 | 181.35 | 183.25 | 183.25 | 4.65% | 208 |
| Sep 15, 2025 | 187.15 | 188.85 | 174.00 | 175.10 | 175.10 | -5.94% | 2,329 |
| Sep 12, 2025 | 188.75 | 188.75 | 186.00 | 186.15 | 186.15 | -1.14% | 58 |
| Sep 11, 2025 | 188.05 | 191.95 | 188.05 | 188.30 | 188.30 | 1.21% | 247 |
| Sep 10, 2025 | 191.00 | 194.50 | 185.85 | 186.05 | 186.05 | -1.95% | 2,281 |
| Sep 9, 2025 | 181.55 | 193.00 | 181.05 | 189.75 | 189.75 | 1.47% | 1,801 |