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
2022-12-30 87.10 88.10 86.05 86.30 0.0M
2022-12-29 85.75 87.50 85.70 87.50 0.0M
2022-12-28 85.75 86.60 85.75 86.60 0.0M
2022-12-27 85.50 86.40 83.55 83.65 0.0M
2022-12-26 84.75 86.75 83.25 85.20 0.0M
2022-12-23 83.30 83.30 81.70 81.75 0.0M
2022-12-22 88.05 88.05 82.95 83.70 0.0M
2022-12-21 88.10 89.45 88.00 88.00 0.0M
2022-12-20 90.30 90.75 89.70 90.00 0.0M
2022-12-19 90.55 90.80 89.80 90.75 0.0M
2022-12-16 92.35 92.35 89.00 89.65 0.0M
2022-12-15 94.65 95.40 90.10 91.60 0.0M
2022-12-14 93.10 93.20 92.10 92.10 0.0M
2022-12-13 93.25 93.25 92.10 92.30 0.0M
2022-12-12 92.85 93.50 92.10 92.25 0.0M
2022-12-09 93.90 94.00 91.00 92.50 0.0M
2022-12-08 92.20 94.50 92.20 93.90 0.0M
2022-12-07 92.55 93.20 90.00 93.05 0.0M
2022-12-06 93.00 94.80 91.65 92.65 0.0M
2022-12-05 91.75 92.20 91.65 91.70 0.0M
2022-12-02 93.50 93.90 91.70 91.90 0.0M
2022-12-01 91.20 94.65 89.95 92.85 0.0M
2022-11-30 92.40 95.50 92.40 94.80 0.0M
2022-11-29 94.95 94.95 92.90 93.40 0.0M
2022-11-28 94.45 95.65 93.00 94.15 0.0M
2022-11-25 94.55 95.15 93.15 94.85 0.0M
2022-11-24 92.50 93.70 92.50 92.65 0.0M
2022-11-23 93.00 94.80 93.00 93.25 0.0M
2022-11-22 94.00 95.05 92.80 93.00 0.0M
2022-11-21 93.85 95.90 92.65 92.95 0.0M
2022-11-18 94.10 95.05 93.30 93.85 0.0M
2022-11-17 94.40 94.85 94.05 94.55 0.0M
2022-11-16 95.85 95.95 95.30 95.60 0.0M
2022-11-15 96.00 96.35 94.00 94.45 0.0M
2022-11-14 100.50 103.00 95.50 96.40 0.0M
2022-11-11 95.00 104.65 94.95 99.10 0.0M
2022-11-10 94.10 95.90 93.55 93.55 0.0M
2022-11-09 96.00 97.30 95.00 95.50 0.0M
2022-11-07 98.00 98.00 95.00 95.90 0.0M
2022-11-04 93.05 97.30 93.00 95.05 0.0M
2022-11-03 97.80 98.60 95.00 97.75 0.0M
2022-11-02 97.90 100.05 96.00 96.05 0.0M
2022-11-01 97.80 100.20 95.30 97.70 0.0M
2022-10-31 95.50 97.30 93.60 96.45 0.0M
2022-10-28 97.80 100.00 93.35 94.15 0.0M
2022-10-27 97.30 97.60 94.50 95.25 0.0M
2022-10-25 94.95 95.65 94.10 94.35 0.0M
2022-10-24 95.70 96.00 92.50 94.65 0.0M
2022-10-21 92.65 95.00 91.00 93.95 0.0M
2022-10-20 90.30 96.85 86.20 93.15 0.0M
2022-10-19 95.90 95.90 92.75 93.55 0.0M
2022-10-18 96.00 96.00 92.10 92.50 0.0M
2022-10-17 94.00 95.90 94.00 95.70 0.0M
2022-10-14 90.05 96.30 88.20 92.80 0.0M
2022-10-13 93.35 96.35 91.05 96.20 0.0M
2022-10-12 92.90 92.90 92.55 92.55 0.0M
2022-10-11 93.05 96.00 92.55 93.05 0.0M
2022-10-10 93.65 93.65 91.25 92.55 0.0M
2022-10-07 94.75 95.10 93.70 94.95 0.0M
2022-10-06 94.70 96.85 91.20 92.50 0.0M
2022-10-04 94.55 94.55 92.25 93.25 0.0M
2022-10-03 93.55 95.25 92.50 93.95 0.0M
2022-09-30 93.40 95.25 93.00 94.90 0.0M
2022-09-29 94.05 95.95 91.20 93.00 0.0M
2022-09-28 96.95 97.70 92.05 93.35 0.0M
2022-09-27 97.45 102.90 97.45 99.00 0.0M
2022-09-26 102.75 102.75 95.80 98.95 0.0M
2022-09-23 101.30 103.25 100.00 100.20 0.0M
2022-09-22 103.00 108.95 102.00 103.00 0.0M
2022-09-21 103.35 106.05 99.70 102.90 0.0M
2022-09-20 100.00 100.00 97.75 98.65 0.0M
2022-09-19 101.00 102.55 97.00 98.00 0.0M
2022-09-16 106.00 106.00 98.00 100.15 0.0M
2022-09-15 103.00 104.00 100.00 102.10 0.0M
2022-09-14 95.50 104.70 95.50 99.60 0.0M
2022-09-13 101.05 103.95 99.10 100.20 0.0M
2022-09-12 101.05 103.40 99.10 99.80 0.0M
2022-09-09 97.20 104.00 97.10 100.30 0.0M
2022-09-08 93.90 99.90 93.90 98.75 0.0M
2022-09-07 90.30 94.20 90.30 94.00 0.0M
2022-09-06 99.00 99.00 90.30 92.70 0.0M
2022-09-05 97.30 97.30 91.50 92.00 0.0M
2022-09-02 96.95 97.60 96.25 96.75 0.0M
2022-09-01 102.00 102.00 94.75 96.60 0.0M
2022-08-30 98.90 98.90 95.05 95.35 0.0M
2022-08-29 99.50 99.50 94.95 95.85 0.0M
2022-08-26 105.00 105.00 96.75 97.75 0.0M
2022-08-25 96.65 100.05 95.00 96.50 0.0M
2022-08-24 98.00 99.70 96.70 99.15 0.0M
2022-08-23 99.00 100.10 96.70 97.50 0.0M
2022-08-22 95.65 98.90 95.60 96.45 0.0M
2022-08-19 95.00 99.90 93.50 98.20 0.0M
2022-08-18 97.00 97.50 95.00 96.00 0.0M
2022-08-17 98.80 98.80 93.30 94.20 0.0M
2022-08-16 96.00 102.95 92.90 99.50 0.0M
2022-08-12 99.30 99.30 95.50 96.20 0.0M
2022-08-11 97.00 100.00 95.00 96.00 0.0M
2022-08-10 110.50 110.50 94.20 98.50 0.0M
2022-08-08 90.65 98.90 90.65 96.15 0.0M
2022-08-05 96.40 99.50 94.85 97.80 0.0M
2022-08-04 94.70 96.30 92.20 93.95 0.0M
2022-08-03 93.20 93.95 91.85 92.50 0.0M
2022-08-02 93.60 94.00 91.20 93.00 0.0M
2022-08-01 95.00 95.00 91.25 93.20 0.0M
2022-07-29 89.65 94.20 89.65 93.70 0.0M
2022-07-28 88.50 90.55 88.50 89.35 0.0M
2022-07-27 88.35 89.80 86.05 87.15 0.0M
2022-07-26 89.80 90.30 86.00 87.30 0.0M
2022-07-25 91.90 91.95 89.75 90.05 0.0M
2022-07-22 92.05 93.35 90.60 90.80 0.0M
2022-07-21 91.95 92.60 89.65 89.95 0.0M
2022-07-20 92.40 92.50 90.20 91.10 0.0M
2022-07-19 91.00 91.00 88.90 89.65 0.0M
2022-07-18 90.95 91.00 89.05 89.05 0.0M
2022-07-15 85.00 91.50 85.00 90.00 0.0M
2022-07-14 92.30 92.35 89.65 90.05 0.0M
2022-07-13 88.45 92.45 88.45 90.50 0.0M
2022-07-12 93.00 93.00 89.10 91.35 0.0M
2022-07-11 94.30 94.30 88.50 89.70 0.0M
2022-07-08 93.05 93.05 89.75 90.00 0.0M
2022-07-07 93.00 95.85 88.45 90.25 0.0M
2022-07-06 94.00 94.00 89.00 89.70 0.0M
2022-07-05 93.00 94.90 91.90 92.90 0.0M
2022-07-04 93.00 93.00 91.05 92.40 0.0M
2022-07-01 92.25 97.00 90.30 93.20 0.0M
2022-06-30 93.95 94.00 91.25 92.20 0.0M
2022-06-29 93.05 95.20 92.70 92.70 0.0M
2022-06-28 94.00 95.05 93.05 94.20 0.0M
2022-06-27 93.40 97.20 90.60 91.80 0.0M
2022-06-24 95.05 95.75 90.00 90.20 0.0M
2022-06-23 91.75 96.00 91.00 93.95 0.0M
2022-06-22 89.00 92.05 87.95 91.25 0.0M
2022-06-21 92.85 93.10 88.10 89.95 0.0M
2022-06-20 93.50 93.50 88.10 89.05 0.0M
2022-06-17 95.30 95.30 91.15 93.10 0.0M
2022-06-16 99.05 99.50 95.25 95.75 0.0M
2022-06-15 99.00 100.00 97.25 97.75 0.0M
2022-06-14 99.15 101.95 96.35 99.35 0.0M
2022-06-13 98.05 101.30 96.35 101.25 0.0M
2022-06-10 98.35 102.00 96.80 98.35 0.0M
2022-06-09 96.70 108.30 96.70 104.00 0.0M
2022-06-08 97.00 101.10 93.85 99.35 0.0M
2022-06-07 96.00 96.00 94.40 95.00 0.0M
2022-06-06 101.40 105.00 96.55 97.10 0.0M
2022-06-03 102.40 105.05 98.20 99.10 0.0M
2022-06-02 91.00 105.00 90.00 102.40 0.0M
2022-06-01 91.55 93.45 88.80 89.60 0.0M
2022-05-31 96.00 96.00 89.90 91.55 0.0M
2022-05-30 92.00 93.95 91.40 93.15 0.0M
2022-05-27 92.00 92.00 89.10 90.95 0.0M
2022-05-26 93.75 93.75 88.75 91.05 0.0M
2022-05-25 94.70 95.00 90.05 90.65 0.0M
2022-05-24 94.70 98.00 94.50 95.20 0.0M
2022-05-23 97.90 98.05 96.05 97.05 0.0M
2022-05-20 96.45 101.00 95.90 99.30 0.0M
2022-05-19 103.15 103.15 95.95 97.15 0.0M
2022-05-18 92.70 108.05 92.70 104.25 0.0M
2022-05-17 88.85 91.50 88.00 90.05 0.0M
2022-05-16 87.65 88.95 86.90 87.95 0.0M
2022-05-13 89.30 91.70 88.00 88.60 0.0M
2022-05-12 87.00 90.00 87.00 88.60 0.0M
2022-05-11 91.25 91.30 89.60 91.05 0.0M
2022-05-10 96.00 96.00 88.80 91.35 0.0M
2022-05-09 96.95 97.00 84.00 89.10 0.0M
2022-05-06 99.95 99.95 96.90 97.45 0.0M
2022-05-05 99.55 99.80 99.55 99.60 0.0M
2022-05-04 101.75 101.75 99.20 99.80 0.0M
2022-05-02 98.00 109.00 98.00 99.90 0.0M
2022-04-29 96.05 101.30 96.05 99.30 0.0M
2022-04-28 102.00 102.00 99.05 99.75 0.0M
2022-04-27 104.00 104.40 97.05 98.95 0.0M
2022-04-26 102.80 104.80 102.80 103.20 0.0M
2022-04-25 105.05 106.15 103.30 104.40 0.0M
2022-04-22 106.00 107.40 105.00 106.05 0.0M
2022-04-21 106.35 110.00 105.00 105.15 0.0M
2022-04-20 106.05 107.70 103.40 105.00 0.0M
2022-04-19 104.00 107.90 104.00 106.85 0.0M
2022-04-18 100.00 109.10 100.00 105.05 0.0M
2022-04-13 110.00 110.00 104.95 107.10 0.0M
2022-04-12 110.00 110.20 107.00 108.10 0.0M
2022-04-11 112.90 112.90 109.45 110.05 0.0M
2022-04-08 108.00 112.25 108.00 110.15 0.0M
2022-04-07 118.00 118.00 109.60 110.15 0.0M
2022-04-06 111.35 116.00 108.95 111.85 0.0M
2022-04-05 110.00 115.20 110.00 113.50 0.0M
2022-04-04 111.05 111.90 110.15 110.65 0.0M
2022-04-01 113.40 113.40 109.20 111.00 0.0M
2022-03-31 110.05 113.00 106.90 112.25 0.0M
2022-03-30 112.60 113.00 109.55 111.70 0.0M
2022-03-29 111.65 113.00 110.00 110.00 0.0M
2022-03-28 109.00 113.45 109.00 110.25 0.0M
2022-03-25 106.00 109.00 106.00 108.50 0.0M
2022-03-24 104.00 107.60 103.95 107.50 0.0M
2022-03-23 106.00 106.45 104.70 105.95 0.0M
2022-03-22 105.10 106.85 104.90 106.65 0.0M
2022-03-21 107.75 109.00 102.50 104.95 0.0M
2022-03-17 110.00 110.00 104.35 105.95 0.0M
2022-03-16 107.00 108.60 106.10 107.10 0.0M
2022-03-15 106.00 108.70 106.00 106.60 0.0M
2022-03-14 108.00 109.90 105.40 106.20 0.0M
2022-03-11 108.00 110.00 106.80 109.00 0.0M
2022-03-10 112.00 114.05 106.95 108.75 0.0M
2022-03-09 114.00 114.00 106.20 110.00 0.0M
2022-03-08 105.00 125.10 105.00 111.50 0.0M
2022-03-07 111.00 111.90 106.80 111.00 0.0M
2022-03-04 127.00 127.00 110.20 111.00 0.0M
2022-03-03 100.05 117.65 100.00 117.65 1.3M
2022-03-02 97.25 100.15 95.30 98.05 0.0M
2022-02-28 97.25 101.55 94.05 96.15 0.0M
2022-02-25 97.00 100.65 97.00 100.60 0.0M
2022-02-24 100.00 101.00 87.15 97.20 0.0M
2022-02-23 100.00 102.05 96.95 98.80 0.0M
2022-02-22 101.00 102.20 98.60 101.95 0.0M
2022-02-21 104.00 106.10 99.30 100.50 0.0M
2022-02-18 102.95 106.00 100.05 102.75 0.0M
2022-02-17 104.85 104.85 102.45 103.35 0.0M
2022-02-16 103.00 112.10 101.05 104.90 0.0M
2022-02-15 110.00 110.00 101.00 103.65 0.0M
2022-02-14 102.00 108.10 102.00 103.30 0.0M
2022-02-11 109.20 111.05 106.80 109.75 0.0M
2022-02-10 118.00 118.00 108.85 109.60 0.0M
2022-02-09 118.00 118.00 109.25 110.55 0.0M
2022-02-08 116.05 116.05 110.65 112.80 0.0M
2022-02-07 121.90 121.90 113.60 116.90 0.0M
2022-02-04 120.00 120.00 113.55 114.40 0.0M
2022-02-03 115.00 119.65 113.60 115.40 0.0M
2022-02-02 119.05 120.75 117.35 118.40 0.0M
2022-02-01 118.00 121.15 117.85 119.00 0.0M
2022-01-31 117.45 120.00 116.65 116.75 0.0M
2022-01-28 116.55 119.85 113.60 117.05 0.0M
2022-01-27 115.00 115.00 108.70 113.15 0.0M
2022-01-25 110.10 114.75 110.05 112.15 0.0M
2022-01-24 117.15 117.15 111.10 111.40 0.0M
2022-01-21 122.00 124.85 117.85 120.40 0.0M
2022-01-20 117.00 126.70 117.00 124.15 0.0M
2022-01-19 120.40 122.00 116.00 116.95 0.0M
2022-01-18 124.50 125.00 118.15 118.80 0.0M
2022-01-17 114.05 123.00 112.70 122.40 0.0M
2022-01-14 115.95 116.20 113.75 115.60 0.0M
2022-01-13 115.90 119.20 112.55 116.25 0.0M
2022-01-12 109.95 122.90 106.15 116.00 0.0M
2022-01-11 113.00 113.00 106.00 107.35 0.0M
2022-01-10 103.40 112.00 103.40 109.45 0.0M
2022-01-07 105.00 114.00 105.00 111.00 0.0M
2022-01-06 102.05 105.60 100.90 104.50 0.0M
2022-01-05 104.00 110.00 101.00 107.70 0.0M
2022-01-04 102.00 102.00 100.60 100.60 0.0M
2022-01-03 100.70 103.00 100.70 102.35 0.0M