The Investment Trust of India Limited (BOM:530023)
India
· Delayed Price · Currency is INR 107.70
-2.21 (-2.01%)
At close: Apr 28, 2026
BOM:530023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.10 | 111.45 | 105.10 | 107.70 | 107.70 | -2.01% | 839 |
| Apr 27, 2026 | 111.00 | 112.77 | 109.00 | 109.91 | 109.91 | -2.19% | 505 |
| Apr 24, 2026 | 125.00 | 125.00 | 111.75 | 112.37 | 112.37 | -5.05% | 1,132 |
| Apr 23, 2026 | 111.80 | 118.50 | 110.00 | 118.35 | 118.35 | 12.71% | 1,419 |
| Apr 21, 2026 | 105.00 | 105.00 | 103.95 | 105.00 | 105.00 | -0.33% | 224 |
| Apr 20, 2026 | 106.00 | 106.00 | 104.80 | 105.35 | 105.35 | -0.61% | 705 |
| Apr 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.78% | 10 |
| Apr 16, 2026 | 103.00 | 106.00 | 103.00 | 105.18 | 105.18 | -0.27% | 1,495 |
| Apr 15, 2026 | 106.50 | 108.19 | 105.00 | 105.47 | 105.47 | 1.57% | 375 |
| Apr 13, 2026 | 101.60 | 104.00 | 101.60 | 103.84 | 103.84 | -0.62% | 12 |
| Apr 10, 2026 | 104.28 | 104.49 | 104.28 | 104.49 | 104.49 | 3.56% | 90 |
| Apr 9, 2026 | 102.00 | 104.30 | 100.90 | 100.90 | 100.90 | -1.08% | 79 |
| Apr 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.24% | 1,600 |
| Apr 7, 2026 | 98.30 | 104.60 | 98.28 | 98.80 | 98.80 | 0.51% | 171 |
| Apr 6, 2026 | 94.86 | 99.00 | 94.86 | 98.30 | 98.30 | 1.55% | 748 |
| Apr 2, 2026 | 99.66 | 99.66 | 94.46 | 96.80 | 96.80 | 2.98% | 110 |
| Apr 1, 2026 | 84.25 | 96.26 | 84.25 | 94.00 | 94.00 | 1.94% | 195 |
| Mar 30, 2026 | 86.00 | 95.40 | 86.00 | 92.21 | 92.21 | -0.41% | 3,738 |
| Mar 27, 2026 | 96.74 | 96.74 | 92.00 | 92.59 | 92.59 | -6.94% | 758 |
| Mar 25, 2026 | 95.00 | 102.32 | 95.00 | 99.50 | 99.50 | -1.97% | 261 |
| Mar 24, 2026 | 101.00 | 101.92 | 99.31 | 101.50 | 101.50 | 9.80% | 10 |
| Mar 23, 2026 | 99.00 | 99.00 | 91.75 | 92.44 | 92.44 | -10.11% | 1,290 |
| Mar 20, 2026 | 97.50 | 104.40 | 96.75 | 102.84 | 102.84 | 5.48% | 2,266 |
| Mar 19, 2026 | 99.48 | 104.95 | 97.15 | 97.50 | 97.50 | -2.39% | 1,129 |
| Mar 18, 2026 | 99.85 | 100.00 | 97.75 | 99.89 | 99.89 | 4.05% | 169 |
| Mar 17, 2026 | 97.45 | 97.45 | 96.00 | 96.00 | 96.00 | 0.98% | 310 |
| Mar 16, 2026 | 94.81 | 98.19 | 94.81 | 95.07 | 95.07 | 0.43% | 3,551 |
| Mar 13, 2026 | 96.82 | 97.18 | 94.25 | 94.66 | 94.66 | -5.10% | 845 |
| Mar 12, 2026 | 97.66 | 100.75 | 97.19 | 99.75 | 99.75 | 0.79% | 239 |
| Mar 11, 2026 | 99.71 | 104.44 | 97.48 | 98.97 | 98.97 | -0.74% | 1,156 |
| Mar 10, 2026 | 93.85 | 99.71 | 93.07 | 99.71 | 99.71 | 7.18% | 2,332 |
| Mar 9, 2026 | 86.10 | 102.29 | 86.10 | 93.03 | 93.03 | 0.03% | 1,567 |
| Mar 5, 2026 | 93.61 | 93.61 | 91.23 | 93.00 | 93.00 | -0.65% | 738 |
| Mar 4, 2026 | 92.00 | 93.61 | 91.05 | 93.61 | 93.61 | -2.28% | 710 |
| Mar 2, 2026 | 94.13 | 95.79 | 92.39 | 95.79 | 95.79 | -0.01% | 336 |
| Feb 27, 2026 | 100.00 | 100.00 | 95.00 | 95.80 | 95.80 | -3.48% | 5,728 |
| Feb 26, 2026 | 99.00 | 99.25 | 99.00 | 99.25 | 99.25 | - | 565 |
| Feb 25, 2026 | 100.00 | 100.00 | 99.25 | 99.25 | 99.25 | -0.25% | 18 |
| Feb 24, 2026 | 98.45 | 99.50 | 97.25 | 99.50 | 99.50 | 1.02% | 12 |
| Feb 23, 2026 | 98.00 | 99.30 | 96.45 | 98.50 | 98.50 | 0.51% | 232 |
| Feb 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.71% | 51 |
| Feb 19, 2026 | 98.25 | 100.15 | 98.25 | 98.70 | 98.70 | -1.20% | 1,296 |
| Feb 18, 2026 | 99.55 | 99.90 | 99.00 | 99.90 | 99.90 | 0.50% | 1,132 |
| Feb 17, 2026 | 98.50 | 101.55 | 98.50 | 99.40 | 99.40 | -0.10% | 356 |
| Feb 16, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | -2.12% | 2 |
| Feb 13, 2026 | 103.00 | 103.00 | 100.00 | 101.65 | 101.65 | 2.21% | 195 |
| Feb 12, 2026 | 100.85 | 102.10 | 99.00 | 99.45 | 99.45 | -5.60% | 206 |
| Feb 11, 2026 | 105.50 | 107.20 | 105.10 | 105.35 | 105.35 | 1.44% | 37 |
| Feb 10, 2026 | 105.00 | 106.55 | 103.60 | 103.85 | 103.85 | 5.43% | 272 |
| Feb 9, 2026 | 101.50 | 101.50 | 98.50 | 98.50 | 98.50 | -1.30% | 1,059 |
| Feb 6, 2026 | 103.90 | 103.90 | 99.15 | 99.80 | 99.80 | -6.07% | 700 |
| Feb 5, 2026 | 104.05 | 110.45 | 98.45 | 106.25 | 106.25 | 1.63% | 71,004 |
| Feb 4, 2026 | 101.05 | 107.00 | 98.10 | 104.55 | 104.55 | 4.39% | 261,711 |
| Feb 3, 2026 | 109.85 | 109.85 | 100.00 | 100.15 | 100.15 | -1.77% | 669 |
| Feb 2, 2026 | 100.00 | 101.95 | 100.00 | 101.95 | 101.95 | 1.24% | 6 |
| Feb 1, 2026 | 94.80 | 101.50 | 93.00 | 100.70 | 100.70 | - | 401 |
| Jan 30, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -0.30% | 1 |
| Jan 29, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 1.20% | 403 |
| Jan 28, 2026 | 100.00 | 100.80 | 98.50 | 99.80 | 99.80 | 0.81% | 917 |
| Jan 27, 2026 | 101.85 | 102.45 | 99.00 | 99.00 | 99.00 | -10.00% | 1,514 |
| Jan 23, 2026 | 116.60 | 116.60 | 110.00 | 110.00 | 110.00 | -3.59% | 95 |
| Jan 22, 2026 | 113.75 | 114.10 | 113.75 | 114.10 | 114.10 | 6.49% | 19 |
| Jan 21, 2026 | 112.55 | 112.55 | 107.10 | 107.15 | 107.15 | -4.67% | 174 |
| Jan 20, 2026 | 119.35 | 119.35 | 111.50 | 112.40 | 112.40 | -5.82% | 1,678 |
| Jan 19, 2026 | 121.00 | 127.00 | 118.00 | 119.35 | 119.35 | 3.33% | 262 |
| Jan 14, 2026 | 119.00 | 124.50 | 115.15 | 115.50 | 115.50 | -2.94% | 833 |
| Jan 13, 2026 | 121.05 | 121.05 | 115.15 | 119.00 | 119.00 | -1.41% | 109 |
| Jan 12, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0.58% | 426 |
| Jan 9, 2026 | 123.70 | 123.70 | 120.00 | 120.00 | 120.00 | -1.03% | 505 |
| Jan 8, 2026 | 125.35 | 125.90 | 121.25 | 121.25 | 121.25 | -1.62% | 318 |
| Jan 7, 2026 | 117.00 | 125.35 | 116.00 | 123.25 | 123.25 | 4.10% | 1,620 |
| Jan 6, 2026 | 113.15 | 118.40 | 111.00 | 118.40 | 118.40 | 5.10% | 2,309 |
| Jan 5, 2026 | 110.60 | 114.55 | 108.30 | 112.65 | 112.65 | -3.72% | 240 |
| Jan 2, 2026 | 118.15 | 118.15 | 115.00 | 117.00 | 117.00 | -1.68% | 7 |
| Jan 1, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.42% | 12 |
| Dec 31, 2025 | 121.50 | 122.00 | 115.25 | 119.50 | 119.50 | -1.65% | 370 |
| Dec 30, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | 63 |
| Dec 26, 2025 | 122.00 | 122.00 | 121.10 | 121.50 | 121.50 | 4.20% | 383 |
| Dec 23, 2025 | 115.00 | 118.40 | 115.00 | 116.60 | 116.60 | 1.39% | 125 |
| Dec 22, 2025 | 114.75 | 115.00 | 114.75 | 115.00 | 115.00 | -4.80% | 40 |
| Dec 18, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 5.04% | 4 |
| Dec 17, 2025 | 114.05 | 116.50 | 114.00 | 115.00 | 115.00 | 2.63% | 145 |
| Dec 16, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -5.24% | 15 |
| Dec 15, 2025 | 115.00 | 121.00 | 114.65 | 118.25 | 118.25 | -0.63% | 3,733 |
| Dec 12, 2025 | 118.50 | 120.75 | 116.00 | 119.00 | 119.00 | 0.93% | 532 |
| Dec 11, 2025 | 118.45 | 119.95 | 117.65 | 117.90 | 117.90 | -0.46% | 179 |
| Dec 10, 2025 | 118.00 | 120.70 | 117.00 | 118.45 | 118.45 | -0.71% | 231 |
| Dec 9, 2025 | 119.70 | 119.75 | 116.35 | 119.30 | 119.30 | 0.17% | 7 |
| Dec 8, 2025 | 118.65 | 119.10 | 117.25 | 119.10 | 119.10 | -0.75% | 18 |
| Dec 5, 2025 | 121.35 | 121.35 | 120.00 | 120.00 | 120.00 | -0.83% | 17 |
| Dec 4, 2025 | 120.95 | 121.00 | 120.95 | 121.00 | 121.00 | -0.45% | 31 |
| Dec 3, 2025 | 121.85 | 121.85 | 119.15 | 121.55 | 121.55 | - | 9 |
| Dec 2, 2025 | 121.55 | 121.55 | 121.00 | 121.55 | 121.55 | 1.29% | 46 |
| Dec 1, 2025 | 122.00 | 122.00 | 119.90 | 120.00 | 120.00 | -0.33% | 156 |
| Nov 28, 2025 | 124.00 | 124.00 | 120.40 | 120.40 | 120.40 | -0.58% | 506 |
| Nov 27, 2025 | 123.20 | 123.20 | 120.95 | 121.10 | 121.10 | -0.74% | 154 |
| Nov 26, 2025 | 124.25 | 124.25 | 120.75 | 122.00 | 122.00 | 2.26% | 441 |
| Nov 25, 2025 | 120.90 | 122.05 | 119.30 | 119.30 | 119.30 | -3.05% | 36 |
| Nov 24, 2025 | 118.00 | 123.85 | 118.00 | 123.05 | 123.05 | 2.58% | 4,468 |
| Nov 21, 2025 | 121.80 | 121.80 | 118.70 | 119.95 | 119.95 | -2.84% | 408 |