Invest Trust India

TNVE
🏛️ india →
142.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 101.05 101.05 99.20 99.20 0.0M
2021-12-30 100.50 101.00 99.60 100.05 0.0M
2021-12-29 101.05 101.95 99.20 100.00 0.0M
2021-12-28 102.90 102.90 100.00 100.20 0.0M
2021-12-27 107.00 107.00 97.05 99.35 0.0M
2021-12-24 100.00 101.35 97.15 98.70 0.0M
2021-12-23 101.60 101.75 99.95 99.95 0.0M
2021-12-22 101.10 101.50 99.10 99.80 0.0M
2021-12-21 97.75 101.35 97.00 98.60 0.0M
2021-12-20 101.00 101.00 97.75 97.75 0.0M
2021-12-17 106.40 106.40 101.35 101.70 0.0M
2021-12-16 112.70 112.70 104.50 105.95 0.0M
2021-12-15 102.00 117.00 99.65 109.10 0.0M
2021-12-14 99.50 100.80 97.80 99.40 0.0M
2021-12-13 101.00 101.00 98.05 98.60 0.0M
2021-12-10 103.00 103.80 97.60 98.15 0.0M
2021-12-09 101.95 102.80 95.95 100.95 0.0M
2021-12-08 103.20 105.00 100.00 100.85 0.0M
2021-12-07 105.00 105.00 102.00 103.45 0.0M
2021-12-06 107.00 107.00 100.60 102.00 0.0M
2021-12-03 102.80 102.90 99.75 102.50 0.0M
2021-12-02 102.75 102.75 99.10 101.20 0.0M
2021-12-01 100.05 101.00 97.70 99.50 0.0M
2021-11-30 104.10 104.70 97.05 100.00 0.0M
2021-11-29 104.95 104.95 96.65 101.45 0.0M
2021-11-26 109.00 109.00 101.15 102.90 0.0M
2021-11-25 107.05 107.90 102.70 104.50 0.0M
2021-11-24 110.95 110.95 105.00 105.60 0.0M
2021-11-23 109.90 109.90 102.50 105.40 0.0M
2021-11-22 109.00 109.00 101.00 101.25 0.0M
2021-11-18 111.35 111.95 107.05 108.60 0.0M
2021-11-17 112.00 112.00 107.40 108.20 0.0M
2021-11-16 113.00 113.00 109.15 110.25 0.0M
2021-11-15 111.55 113.50 111.20 111.80 0.0M
2021-11-12 115.25 115.25 110.50 111.90 0.0M
2021-11-11 115.70 116.10 110.55 111.50 0.0M
2021-11-10 112.95 115.55 111.25 113.60 0.0M
2021-11-09 111.75 114.00 109.50 111.65 0.0M
2021-11-08 112.90 114.00 110.50 112.20 0.0M
2021-11-04 113.30 113.50 113.30 113.50 0.0M
2021-11-03 112.70 112.90 108.45 108.80 0.0M
2021-11-02 113.80 114.50 109.80 110.00 0.0M
2021-11-01 124.65 124.65 100.20 108.30 0.0M
2021-10-29 107.95 109.65 106.75 107.10 0.0M
2021-10-28 114.55 114.55 107.95 108.35 0.0M
2021-10-27 109.95 115.05 109.90 112.05 0.0M
2021-10-26 103.95 111.50 103.10 110.00 0.0M
2021-10-25 109.25 111.30 106.05 106.10 0.0M
2021-10-22 113.75 113.75 108.60 110.00 0.0M
2021-10-21 118.00 118.00 111.00 112.35 0.0M
2021-10-20 111.90 118.90 111.50 115.35 0.0M
2021-10-19 114.35 116.05 112.20 113.50 0.0M
2021-10-18 116.60 117.95 111.60 115.65 0.0M
2021-10-14 124.90 124.90 115.95 118.15 0.0M
2021-10-13 111.55 131.10 109.95 124.35 0.0M
2021-10-12 111.15 113.60 111.15 112.25 0.0M
2021-10-11 111.40 113.10 110.30 111.30 0.0M
2021-10-08 111.45 115.75 111.45 112.55 0.0M
2021-10-07 116.40 116.40 111.15 111.20 0.0M
2021-10-06 114.00 114.05 110.85 110.90 0.0M
2021-10-05 113.50 113.65 111.15 113.20 0.0M
2021-10-04 115.35 116.00 111.05 113.70 0.0M
2021-10-01 107.90 124.00 105.20 115.25 0.0M
2021-09-30 111.60 111.70 107.35 108.15 0.0M
2021-09-29 110.40 110.65 108.00 108.10 0.0M
2021-09-28 112.00 112.00 107.90 110.10 0.0M
2021-09-27 112.35 112.90 108.25 108.85 0.0M
2021-09-24 116.85 118.30 110.20 112.30 0.0M
2021-09-23 113.15 116.00 112.40 113.25 0.0M
2021-09-22 112.00 116.60 110.90 113.75 0.0M
2021-09-21 117.00 117.00 110.50 113.80 0.0M
2021-09-20 117.90 119.35 112.80 113.65 0.0M
2021-09-17 118.15 118.45 115.80 117.90 0.0M
2021-09-16 118.45 120.10 116.25 117.50 0.0M
2021-09-15 119.45 121.40 118.40 119.85 0.0M
2021-09-14 123.00 124.05 118.40 119.85 0.0M
2021-09-13 120.45 122.45 118.20 121.25 0.0M
2021-09-09 120.60 122.90 120.10 120.60 0.0M
2021-09-08 118.65 121.50 116.05 119.45 0.0M
2021-09-07 123.10 123.65 117.00 118.65 0.0M
2021-09-06 121.15 126.80 121.10 122.75 0.0M
2021-09-03 122.05 131.60 120.00 124.90 0.0M
2021-09-02 122.05 125.30 120.00 121.75 0.0M
2021-09-01 124.95 124.95 122.00 122.80 0.0M
2021-08-31 127.60 127.60 120.90 125.30 0.0M
2021-08-30 127.05 128.55 124.95 125.80 0.0M
2021-08-27 137.00 137.00 127.00 129.40 0.0M
2021-08-26 123.30 132.00 117.20 129.10 0.0M
2021-08-25 122.45 126.20 118.45 121.65 0.0M
2021-08-24 120.50 125.00 120.45 124.00 0.0M
2021-08-23 120.40 123.85 111.85 119.35 0.0M
2021-08-20 122.95 127.00 117.60 121.70 0.0M
2021-08-18 134.00 134.50 127.35 128.15 0.0M
2021-08-17 132.65 141.00 125.45 132.45 0.0M
2021-08-16 133.90 136.40 127.90 131.50 0.9M
2021-08-13 121.55 136.90 111.85 130.75 0.0M
2021-08-12 104.65 115.00 104.65 114.55 0.0M
2021-08-11 107.75 107.75 101.50 105.90 0.0M
2021-08-10 114.10 114.50 106.75 106.80 0.0M
2021-08-09 117.95 118.60 111.05 111.75 0.0M
2021-08-06 114.65 122.55 114.65 117.75 0.0M
2021-08-05 114.90 116.15 112.00 113.30 0.0M
2021-08-04 124.30 126.60 114.95 117.45 0.0M
2021-08-03 116.00 125.45 116.00 124.30 0.0M
2021-08-02 124.00 127.00 118.40 125.30 0.0M
2021-07-30 108.15 127.80 105.90 122.65 0.1M
2021-07-29 103.05 111.00 103.05 109.10 0.0M
2021-07-28 97.20 105.80 95.00 102.95 0.0M
2021-07-27 102.40 102.40 96.50 97.00 0.0M
2021-07-26 104.90 107.00 96.00 98.85 0.0M
2021-07-23 109.00 109.00 104.00 104.35 0.0M
2021-07-22 108.15 111.05 103.40 104.25 0.0M
2021-07-20 108.95 110.90 103.05 104.95 0.0M
2021-07-19 112.95 115.00 107.20 110.45 0.0M
2021-07-16 109.60 114.80 108.30 112.85 0.0M
2021-07-15 108.50 110.05 107.10 108.25 0.0M
2021-07-14 110.95 110.95 104.50 108.45 0.0M
2021-07-13 108.85 110.15 108.00 109.00 0.0M
2021-07-12 109.90 112.00 107.45 107.95 0.0M
2021-07-09 109.05 109.30 104.80 107.10 0.0M
2021-07-08 108.95 112.00 107.45 109.80 0.0M
2021-07-07 108.30 112.55 105.20 109.00 0.0M
2021-07-06 109.80 111.50 108.00 109.10 0.0M
2021-07-05 109.70 113.80 108.80 110.60 0.0M
2021-07-02 107.65 112.05 106.00 109.45 0.0M
2021-07-01 113.00 115.95 107.00 107.55 0.0M
2021-06-30 107.20 117.95 107.20 111.55 0.0M
2021-06-29 105.00 114.95 105.00 113.15 0.0M
2021-06-28 103.80 104.65 103.80 104.10 0.0M
2021-06-25 103.60 103.65 103.00 103.45 0.0M
2021-06-24 107.50 107.50 103.50 103.55 0.0M
2021-06-23 106.90 109.95 102.05 105.25 0.0M
2021-06-22 105.00 107.00 102.00 106.45 0.0M
2021-06-21 105.05 107.75 102.90 104.85 0.0M
2021-06-18 106.45 107.60 103.00 105.95 0.0M
2021-06-17 104.45 108.00 104.45 105.05 0.0M
2021-06-16 105.30 107.00 104.95 106.40 0.0M
2021-06-15 105.85 108.40 103.75 106.45 0.0M
2021-06-14 105.00 108.65 104.05 106.70 0.0M
2021-06-11 106.65 107.95 105.30 107.00 0.0M
2021-06-10 104.20 108.50 96.20 105.75 0.0M
2021-06-09 107.95 109.30 102.95 106.30 0.0M
2021-06-08 109.00 109.30 107.55 108.35 0.0M
2021-06-07 110.00 111.20 104.80 107.85 0.0M
2021-06-04 108.55 108.55 105.00 105.90 0.0M
2021-06-03 104.00 107.00 103.50 105.00 0.0M
2021-06-02 107.70 107.95 104.10 104.90 0.0M
2021-06-01 106.90 106.90 103.10 104.40 0.0M
2021-05-31 108.10 110.20 105.00 105.30 0.0M
2021-05-28 111.70 113.00 109.15 110.15 0.0M
2021-05-27 110.00 116.60 110.00 112.45 0.0M
2021-05-26 110.05 118.85 107.85 115.50 0.0M
2021-05-25 115.35 115.35 110.80 112.40 0.0M
2021-05-24 108.25 115.85 108.25 112.65 0.0M
2021-05-21 128.00 130.00 110.85 112.35 0.0M
2021-05-20 102.20 124.00 101.60 123.10 0.0M
2021-05-19 94.90 104.00 94.30 103.35 0.0M
2021-05-18 97.00 99.00 92.30 93.95 0.0M
2021-05-17 102.00 102.05 94.00 94.20 0.0M
2021-05-14 101.00 101.50 98.65 99.25 0.0M
2021-05-12 103.10 103.15 95.20 98.95 0.0M
2021-05-11 102.50 107.30 100.00 101.00 0.0M
2021-05-10 99.80 105.20 93.55 103.75 0.0M
2021-05-07 103.25 103.25 97.00 99.85 0.0M
2021-05-06 105.00 105.00 99.35 102.00 0.0M
2021-05-05 104.55 105.50 101.45 101.45 0.0M
2021-05-04 109.95 109.95 98.50 100.75 0.0M
2021-05-03 107.00 109.95 104.85 108.00 0.0M
2021-04-30 103.90 119.00 97.00 109.70 0.0M
2021-04-29 93.95 104.75 85.00 104.65 0.0M
2021-04-28 94.00 94.00 85.05 87.30 0.0M
2021-04-27 95.80 95.80 88.35 88.35 0.0M
2021-04-26 88.40 91.85 88.00 88.15 0.0M
2021-04-23 84.40 92.00 84.40 88.40 0.0M
2021-04-22 90.25 92.95 86.50 89.85 0.0M
2021-04-20 93.80 93.80 88.50 90.25 0.0M
2021-04-19 90.10 94.00 89.70 91.95 0.0M
2021-04-16 92.10 95.95 90.85 93.65 0.0M
2021-04-15 88.00 95.00 86.90 91.85 0.0M
2021-04-13 84.80 89.00 84.80 88.80 0.0M
2021-04-12 90.00 90.00 84.20 84.85 0.0M
2021-04-09 94.15 94.15 87.50 89.20 0.0M
2021-04-08 98.00 98.00 86.90 90.40 0.0M
2021-04-07 94.65 94.65 92.00 92.15 0.0M
2021-04-06 88.15 94.90 88.15 90.65 0.0M
2021-04-05 92.50 92.50 88.50 91.40 0.0M
2021-04-01 92.20 94.00 90.25 92.50 0.0M
2021-03-31 90.35 97.00 90.25 90.95 0.0M
2021-03-30 91.05 96.75 90.00 93.20 0.0M
2021-03-26 91.40 97.95 91.40 93.05 0.0M
2021-03-25 92.00 94.60 89.00 91.35 0.0M
2021-03-24 95.05 99.90 93.30 93.90 0.0M
2021-03-23 104.95 104.95 98.00 99.00 0.0M
2021-03-22 92.00 96.80 91.10 96.80 0.0M
2021-03-19 88.00 89.25 88.00 88.00 0.0M
2021-03-18 93.05 93.05 87.25 88.40 0.0M
2021-03-17 91.65 92.85 90.00 91.15 0.0M
2021-03-16 94.50 95.40 90.05 91.80 0.0M
2021-03-15 96.80 96.80 90.50 91.25 0.0M
2021-03-12 98.00 98.70 94.80 96.70 0.0M
2021-03-10 93.50 97.65 93.50 96.65 0.0M
2021-03-09 95.10 97.00 91.80 93.80 0.0M
2021-03-08 96.75 97.75 93.20 94.95 0.0M
2021-03-05 94.45 98.25 94.00 95.45 0.0M
2021-03-04 97.10 98.20 95.55 97.45 0.0M
2021-03-03 96.15 98.35 95.00 95.20 0.0M
2021-03-02 100.05 100.05 93.00 96.15 0.0M
2021-03-01 99.00 103.40 97.00 97.00 0.0M
2021-02-26 99.70 99.70 97.40 98.00 0.0M
2021-02-25 102.00 102.00 98.00 98.20 0.0M
2021-02-24 103.00 105.00 100.00 101.90 0.0M
2021-02-23 105.00 105.00 100.30 100.50 0.0M
2021-02-22 106.15 107.15 102.00 102.90 0.0M
2021-02-19 110.25 111.00 106.15 107.35 0.0M
2021-02-18 110.00 110.00 109.00 109.00 0.0M
2021-02-17 107.00 111.50 107.00 111.50 0.0M
2021-02-16 111.00 111.00 108.50 109.10 0.0M
2021-02-15 106.00 114.50 100.10 110.00 0.0M
2021-02-12 108.15 116.35 104.40 109.75 0.0M
2021-02-11 106.80 114.80 105.00 107.50 0.0M
2021-02-10 101.10 108.80 95.50 104.95 0.0M
2021-02-09 106.85 106.85 104.20 104.20 0.0M
2021-02-08 110.00 114.75 103.10 108.50 0.0M
2021-02-05 118.90 118.90 103.65 108.00 0.0M
2021-02-04 108.00 111.80 107.80 108.95 0.0M
2021-02-03 110.25 116.70 107.75 107.75 0.0M
2021-02-02 117.90 118.40 111.30 112.65 0.0M
2021-02-01 111.10 117.70 111.10 113.10 0.0M
2021-01-29 116.60 116.60 116.55 116.60 0.0M
2021-01-27 108.50 116.65 108.50 113.00 0.0M
2021-01-25 112.10 119.60 111.90 114.00 0.0M
2021-01-22 112.00 117.75 109.15 117.75 0.0M
2021-01-21 124.90 124.90 113.05 113.70 0.0M
2021-01-20 117.50 121.90 114.25 119.00 0.0M
2021-01-19 122.00 125.50 116.80 117.85 0.0M
2021-01-18 123.00 125.95 116.75 120.90 0.0M
2021-01-15 118.65 124.55 118.65 122.80 0.0M
2021-01-14 117.60 120.40 117.50 118.65 0.0M
2021-01-13 133.40 133.40 123.00 123.65 0.0M
2021-01-12 140.90 140.90 128.05 128.50 0.0M
2021-01-11 136.00 143.90 134.75 134.75 0.0M
2021-01-08 145.00 145.90 132.25 141.80 0.0M
2021-01-07 153.00 153.00 139.20 139.20 0.0M
2021-01-06 161.00 161.00 146.05 146.50 0.0M
2021-01-05 154.95 157.50 143.10 153.70 0.0M
2021-01-04 151.00 151.00 150.00 150.25 0.0M
2021-01-01 143.30 143.85 140.00 143.85 0.0M