Price Data Selection & Download
Investment Trust of India Share Price All Time Records & Statistics (Aug 2017 - May 2026)
2170 daily OHLCV records on NSE from Aug. 2017 to May 2026. For live price, key ratios and fundamentals, see THEINVEST screener.
Share Price All Time High
₹337.80
August 10, 2017
NSE Exchange
Share Price All Time Low
₹62.40
March 24, 2020
NSE Exchange
Highest Volume Trading Day
884,254
July 04, 2024 • ₹186.56
NSE Exchange
Share Price History Data (Aug 2017 - May 2026)
THEINVEST daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹98.56 | ₹101.27 | ₹97.25 | ₹98.24 | 7,236 |
| 2026-05-26 | ₹99.55 | ₹101.34 | ₹96.56 | ₹98.56 | 11,837 |
| 2026-05-25 | ₹101.00 | ₹102.00 | ₹98.80 | ₹99.32 | 9,122 |
| 2026-05-22 | ₹100.70 | ₹101.72 | ₹99.00 | ₹99.28 | 5,315 |
| 2026-05-21 | ₹98.10 | ₹101.69 | ₹96.01 | ₹99.55 | 15,972 |
| 2026-05-20 | ₹100.04 | ₹100.04 | ₹95.86 | ₹98.65 | 5,057 |
| 2026-05-19 | ₹101.50 | ₹102.00 | ₹98.00 | ₹100.98 | 23,560 |
| 2026-05-18 | ₹95.15 | ₹101.50 | ₹92.72 | ₹99.15 | 39,418 |
| 2026-05-15 | ₹100.99 | ₹100.99 | ₹95.50 | ₹97.65 | 38,229 |
| 2026-05-14 | ₹111.25 | ₹113.68 | ₹98.50 | ₹100.78 | 56,580 |
| 2026-05-13 | ₹113.84 | ₹115.99 | ₹111.06 | ₹112.62 | 5,026 |
| 2026-05-12 | ₹122.85 | ₹122.85 | ₹112.25 | ₹113.84 | 13,214 |
| 2026-05-11 | ₹124.80 | ₹124.80 | ₹119.50 | ₹120.11 | 11,030 |
| 2026-05-08 | ₹124.78 | ₹131.00 | ₹121.50 | ₹122.70 | 29,837 |
| 2026-05-07 | ₹125.35 | ₹127.79 | ₹121.75 | ₹122.33 | 34,506 |
| 2026-05-06 | ₹135.99 | ₹137.80 | ₹121.25 | ₹122.56 | 195,702 |
| 2026-05-05 | ₹108.00 | ₹126.66 | ₹107.00 | ₹126.00 | 385,242 |
| 2026-05-04 | ₹108.39 | ₹109.90 | ₹105.35 | ₹105.55 | 4,540 |
| 2026-04-30 | ₹108.21 | ₹109.70 | ₹105.00 | ₹105.84 | 5,924 |
| 2026-04-29 | ₹111.40 | ₹112.50 | ₹108.05 | ₹109.08 | 1,871 |
| 2026-04-28 | ₹109.41 | ₹112.71 | ₹106.25 | ₹111.95 | 5,210 |
| 2026-04-27 | ₹113.00 | ₹113.89 | ₹108.25 | ₹109.41 | 10,377 |
| 2026-04-24 | ₹119.35 | ₹119.35 | ₹112.00 | ₹112.08 | 13,489 |
| 2026-04-23 | ₹106.00 | ₹118.80 | ₹106.00 | ₹117.48 | 33,109 |
| 2026-04-22 | ₹105.03 | ₹106.00 | ₹104.05 | ₹105.76 | 2,728 |
| 2026-04-21 | ₹105.00 | ₹107.25 | ₹104.21 | ₹105.04 | 1,451 |
| 2026-04-20 | ₹104.97 | ₹109.00 | ₹104.57 | ₹105.00 | 5,996 |
| 2026-04-17 | ₹106.02 | ₹106.79 | ₹103.00 | ₹104.31 | 6,227 |
| 2026-04-16 | ₹106.34 | ₹107.90 | ₹104.00 | ₹104.82 | 7,237 |
| 2026-04-15 | ₹104.34 | ₹107.40 | ₹104.00 | ₹104.94 | 6,850 |
| 2026-04-13 | ₹103.17 | ₹104.00 | ₹101.00 | ₹103.22 | 3,898 |
| 2026-04-10 | ₹100.50 | ₹105.30 | ₹100.10 | ₹103.17 | 10,873 |
| 2026-04-09 | ₹102.99 | ₹103.00 | ₹98.81 | ₹100.59 | 4,345 |
| 2026-04-08 | ₹100.80 | ₹103.70 | ₹99.00 | ₹102.66 | 3,773 |
| 2026-04-07 | ₹98.99 | ₹100.25 | ₹95.46 | ₹99.63 | 2,707 |
| 2026-04-06 | ₹96.90 | ₹99.00 | ₹94.06 | ₹98.54 | 3,571 |
| 2026-04-02 | ₹94.97 | ₹96.32 | ₹93.75 | ₹96.20 | 1,791 |
| 2026-04-01 | ₹90.21 | ₹96.75 | ₹90.21 | ₹94.25 | 6,785 |
| 2026-03-30 | ₹94.90 | ₹94.90 | ₹89.00 | ₹91.15 | 44,515 |
| 2026-03-27 | ₹102.40 | ₹102.40 | ₹91.00 | ₹91.88 | 75,879 |
| 2026-03-25 | ₹101.99 | ₹104.20 | ₹98.45 | ₹100.20 | 9,957 |
| 2026-03-24 | ₹97.00 | ₹102.59 | ₹94.82 | ₹100.92 | 28,712 |
| 2026-03-23 | ₹101.16 | ₹101.16 | ₹91.16 | ₹94.09 | 29,758 |
| 2026-03-20 | ₹97.58 | ₹103.80 | ₹96.05 | ₹101.19 | 17,522 |
| 2026-03-19 | ₹98.00 | ₹100.35 | ₹96.00 | ₹97.62 | 6,790 |
| 2026-03-18 | ₹98.00 | ₹100.35 | ₹95.55 | ₹99.73 | 10,940 |
| 2026-03-17 | ₹95.09 | ₹98.79 | ₹95.01 | ₹96.79 | 4,936 |
| 2026-03-16 | ₹94.73 | ₹97.58 | ₹94.50 | ₹95.57 | 13,806 |
| 2026-03-13 | ₹99.22 | ₹99.22 | ₹92.86 | ₹94.87 | 25,236 |
| 2026-03-12 | ₹98.01 | ₹100.96 | ₹96.81 | ₹98.63 | 14,319 |
| 2026-03-11 | ₹99.90 | ₹101.50 | ₹94.30 | ₹97.47 | 26,562 |
| 2026-03-10 | ₹96.00 | ₹101.75 | ₹93.83 | ₹99.90 | 30,746 |
| 2026-03-09 | ₹90.33 | ₹96.00 | ₹90.33 | ₹93.92 | 9,359 |
| 2026-03-06 | ₹93.75 | ₹97.90 | ₹93.35 | ₹97.11 | 10,287 |
| 2026-03-05 | ₹93.79 | ₹94.47 | ₹90.50 | ₹93.32 | 10,784 |
| 2026-03-04 | ₹94.00 | ₹94.00 | ₹90.81 | ₹92.71 | 7,183 |
| 2026-03-02 | ₹90.01 | ₹95.85 | ₹90.01 | ₹94.38 | 12,380 |
| 2026-02-27 | ₹100.40 | ₹100.40 | ₹93.85 | ₹95.92 | 16,547 |
| 2026-02-26 | ₹97.06 | ₹102.00 | ₹95.27 | ₹100.91 | 16,960 |
| 2026-02-25 | ₹101.40 | ₹101.40 | ₹95.00 | ₹97.05 | 20,428 |
| 2026-02-24 | ₹98.09 | ₹101.00 | ₹97.02 | ₹100.31 | 8,522 |
| 2026-02-23 | ₹99.35 | ₹100.78 | ₹95.32 | ₹98.06 | 15,923 |
| 2026-02-20 | ₹96.43 | ₹98.50 | ₹95.81 | ₹97.24 | 20,855 |
| 2026-02-19 | ₹100.58 | ₹100.58 | ₹94.25 | ₹95.53 | 28,001 |
| 2026-02-18 | ₹100.11 | ₹101.40 | ₹99.51 | ₹99.99 | 3,871 |
| 2026-02-17 | ₹100.37 | ₹101.00 | ₹99.00 | ₹99.50 | 7,903 |
| 2026-02-16 | ₹99.00 | ₹101.80 | ₹97.50 | ₹99.01 | 13,448 |
| 2026-02-13 | ₹101.22 | ₹101.75 | ₹99.02 | ₹100.85 | 16,910 |
| 2026-02-12 | ₹100.84 | ₹101.50 | ₹98.97 | ₹100.71 | 45,667 |
| 2026-02-11 | ₹104.01 | ₹106.80 | ₹99.33 | ₹99.87 | 47,265 |
| 2026-02-10 | ₹102.00 | ₹107.00 | ₹100.10 | ₹103.72 | 16,150 |
| 2026-02-09 | ₹99.50 | ₹101.96 | ₹98.25 | ₹99.55 | 12,019 |
| 2026-02-06 | ₹102.67 | ₹103.60 | ₹99.25 | ₹99.59 | 36,445 |
| 2026-02-05 | ₹105.80 | ₹106.99 | ₹98.33 | ₹104.31 | 103,481 |
| 2026-02-04 | ₹104.78 | ₹108.20 | ₹99.10 | ₹104.89 | 311,897 |
| 2026-02-03 | ₹105.70 | ₹105.70 | ₹100.25 | ₹102.36 | 12,936 |
| 2026-02-02 | ₹99.98 | ₹100.47 | ₹98.51 | ₹99.34 | 2,495 |
| 2026-02-01 | ₹99.51 | ₹101.50 | ₹98.35 | ₹99.49 | 14,246 |
| 2026-01-30 | ₹100.71 | ₹101.40 | ₹99.25 | ₹99.99 | 15,604 |
| 2026-01-29 | ₹100.00 | ₹102.90 | ₹97.52 | ₹100.70 | 21,614 |
| 2026-01-28 | ₹101.90 | ₹102.40 | ₹99.10 | ₹99.99 | 35,620 |
| 2026-01-27 | ₹108.51 | ₹108.51 | ₹97.50 | ₹99.50 | 189,884 |
| 2026-01-23 | ₹113.47 | ₹113.75 | ₹107.20 | ₹108.52 | 3,909 |
| 2026-01-22 | ₹109.00 | ₹113.99 | ₹109.00 | ₹109.61 | 6,680 |
| 2026-01-21 | ₹108.11 | ₹122.00 | ₹106.25 | ₹107.04 | 35,987 |
| 2026-01-20 | ₹121.01 | ₹121.20 | ₹110.50 | ₹112.79 | 6,968 |
| 2026-01-19 | ₹126.84 | ₹126.84 | ₹116.26 | ₹118.23 | 10,221 |
| 2026-01-16 | ₹118.90 | ₹130.35 | ₹116.26 | ₹124.76 | 9,732 |
| 2026-01-14 | ₹119.80 | ₹121.35 | ₹116.06 | ₹118.96 | 4,525 |
| 2026-01-13 | ₹117.47 | ₹118.64 | ₹116.00 | ₹116.14 | 2,950 |
| 2026-01-12 | ₹118.10 | ₹121.61 | ₹116.01 | ₹118.20 | 4,854 |
| 2026-01-09 | ₹125.99 | ₹125.99 | ₹118.34 | ₹119.84 | 3,964 |
| 2026-01-08 | ₹127.65 | ₹127.87 | ₹118.25 | ₹121.25 | 18,799 |
| 2026-01-07 | ₹118.00 | ₹128.40 | ₹116.00 | ₹123.25 | 38,218 |
| 2026-01-06 | ₹113.80 | ₹120.80 | ₹111.11 | ₹116.85 | 24,192 |
| 2026-01-05 | ₹118.99 | ₹118.99 | ₹106.20 | ₹112.14 | 40,204 |
| 2026-01-02 | ₹118.31 | ₹119.64 | ₹116.11 | ₹116.96 | 6,003 |
| 2026-01-01 | ₹121.49 | ₹121.79 | ₹116.00 | ₹117.01 | 4,731 |
Investment Trust of India Share Price Performance Analysis (Aug 2017 - May 2026)
THEINVEST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.04%
₹117.01 → ₹98.24
Year to Date
Price Volatility
8.34%
Low Volatility
Year to Date
Average Daily Volume
27,305
Year to Date Average
NSE Exchange
Investment Trust of India Share Price History – Frequently Asked Questions
Common questions about THEINVEST historical data and records. Explore Investment Trust of India intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Investment Trust of India (THEINVEST)?
The all-time high share price of Investment Trust of India was ₹337.8 recorded on August 10, 2017 on the NSE exchange.
What is the all-time low share price of Investment Trust of India (THEINVEST)?
The all-time low share price of Investment Trust of India was ₹62.4 recorded on March 24, 2020 on the NSE exchange.
How can I download THEINVEST historical share price data?
You can download Investment Trust of India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for THEINVEST shares?
The highest trading volume day for Investment Trust of India was 884,254 shares traded on July 04, 2024 on the NSE exchange, with share price at ₹186.56.