Invest Trust India

TNVE
🏛️ india →
144.55
Last Update: 2025-09-26
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
2023-12-29 119.00 120.05 116.50 117.10 0.0M
2023-12-28 109.50 120.60 109.50 119.05 0.0M
2023-12-27 110.60 114.90 110.60 114.90 0.0M
2023-12-26 105.05 110.55 104.00 109.45 0.0M
2023-12-22 106.00 106.00 105.10 105.30 0.0M
2023-12-21 101.90 105.55 101.80 105.55 0.0M
2023-12-20 107.55 108.05 101.10 102.40 0.0M
2023-12-19 108.00 108.00 101.40 105.30 0.0M
2023-12-18 110.00 110.00 105.40 106.65 0.0M
2023-12-15 106.95 109.15 104.00 107.80 0.0M
2023-12-14 110.05 111.25 104.00 104.70 0.0M
2023-12-13 108.50 110.40 108.15 108.95 0.0M
2023-12-12 109.85 112.75 108.80 108.95 0.0M
2023-12-11 106.95 110.00 104.35 107.45 0.0M
2023-12-08 109.00 113.65 104.35 104.80 0.0M
2023-12-07 114.60 114.95 108.80 109.80 0.0M
2023-12-06 112.70 116.10 108.05 114.30 0.0M
2023-12-05 107.50 112.70 106.45 112.10 0.0M
2023-12-04 110.90 111.55 106.05 107.35 0.0M
2023-12-01 112.00 116.30 106.80 107.40 0.0M
2023-11-30 108.27 112.66 106.47 112.42 0.0M
2023-11-29 107.28 112.11 107.28 107.30 0.0M
2023-11-28 124.00 124.80 112.92 112.92 0.1M
2023-11-24 104.00 118.86 104.00 118.86 0.0M
2023-11-23 105.01 113.60 105.01 108.06 0.0M
2023-11-22 102.52 109.45 100.67 108.30 0.0M
2023-11-21 104.25 107.17 101.50 103.13 0.0M
2023-11-20 96.87 104.40 94.00 104.18 0.0M
2023-11-17 96.50 96.90 94.00 94.97 0.0M
2023-11-16 94.12 97.02 87.55 96.03 0.0M
2023-11-15 93.00 95.72 92.30 94.30 0.0M
2023-11-13 92.95 93.73 92.50 92.99 0.0M
2023-11-12 93.70 94.06 93.00 93.00 0.0M
2023-11-10 87.00 94.99 87.00 91.32 0.0M
2023-11-09 93.91 93.91 93.00 93.30 0.0M
2023-11-08 96.24 96.90 93.00 93.93 0.0M
2023-11-07 95.90 99.05 92.90 94.35 0.0M
2023-11-06 82.63 91.36 82.58 91.36 0.0M
2023-11-03 82.00 83.93 82.00 83.06 0.0M
2023-11-02 82.00 82.00 80.85 81.12 0.0M
2023-11-01 81.94 82.00 79.75 82.00 0.0M
2023-10-31 82.82 82.82 81.94 82.65 0.0M
2023-10-30 82.00 83.78 80.58 82.55 0.0M
2023-10-27 82.47 84.67 82.00 82.10 0.0M
2023-10-26 87.90 87.90 78.95 80.80 0.0M
2023-10-25 86.17 86.17 79.00 80.60 0.0M
2023-10-23 86.72 86.90 81.10 81.46 0.0M
2023-10-20 90.53 90.54 86.60 87.21 0.0M
2023-10-19 89.07 90.45 86.90 88.51 0.0M
2023-10-18 93.00 95.12 89.42 90.28 0.0M
2023-10-17 89.98 94.40 89.00 93.10 0.0M
2023-10-16 93.75 93.75 87.00 88.25 0.0M
2023-10-13 88.10 93.69 88.10 90.80 0.0M
2023-10-12 89.71 94.05 86.45 92.43 0.0M
2023-10-11 94.00 94.00 86.00 87.80 0.0M
2023-10-10 87.28 91.85 87.00 90.02 0.0M
2023-10-09 82.99 84.00 80.73 83.50 0.0M
2023-10-06 80.02 80.47 80.00 80.47 0.0M
2023-10-05 81.72 81.72 79.89 80.00 0.0M
2023-10-04 82.35 82.35 79.55 80.12 0.0M
2023-10-03 82.00 82.95 81.23 82.72 0.0M
2023-09-29 79.85 82.17 79.85 82.15 0.0M
2023-09-28 83.49 83.49 78.27 82.18 0.0M
2023-09-27 81.35 83.00 79.05 81.22 0.0M
2023-09-26 80.99 82.05 79.03 81.35 0.0M
2023-09-25 79.99 79.99 79.00 79.67 0.0M
2023-09-22 82.43 82.50 78.11 78.62 0.0M
2023-09-21 79.04 82.99 78.00 80.84 0.0M
2023-09-20 82.05 82.10 78.00 79.04 0.0M
2023-09-18 85.99 85.99 81.71 81.71 0.0M
2023-09-15 85.40 87.50 83.45 84.00 0.0M
2023-09-14 87.20 87.20 84.85 86.26 0.0M
2023-09-13 85.46 86.70 83.40 85.11 0.0M
2023-09-12 84.25 87.09 82.95 85.71 0.0M
2023-09-11 77.43 82.96 77.43 82.95 0.0M
2023-09-08 79.45 79.65 77.80 79.01 0.0M
2023-09-07 78.90 78.90 77.40 78.33 0.0M
2023-09-06 77.82 80.00 77.01 77.90 0.0M
2023-09-05 79.00 79.00 77.65 78.22 0.0M
2023-09-04 78.95 79.50 77.50 79.00 0.0M
2023-09-01 77.00 78.60 76.05 77.71 0.0M
2023-08-31 76.60 78.08 76.60 77.98 0.0M
2023-08-30 78.33 78.75 76.35 76.65 0.0M
2023-08-29 79.74 79.74 77.00 77.14 0.0M
2023-08-28 77.90 77.90 77.06 77.85 0.0M
2023-08-25 78.20 78.84 77.93 77.93 0.0M
2023-08-24 78.70 78.70 75.01 75.09 0.0M
2023-08-23 77.74 77.74 76.42 76.50 0.0M
2023-08-22 76.00 77.65 75.20 75.38 0.0M
2023-08-21 76.43 79.14 76.00 76.02 0.0M
2023-08-18 79.65 79.65 76.00 76.79 0.0M
2023-08-17 78.89 78.89 76.15 77.23 0.0M
2023-08-16 78.00 79.24 76.12 78.89 0.0M
2023-08-14 77.10 79.59 77.00 77.49 0.0M
2023-08-11 84.99 84.99 80.10 80.10 0.0M
2023-08-10 80.00 82.00 80.00 81.91 0.0M
2023-08-09 81.99 81.99 80.00 80.00 0.0M
2023-08-08 80.00 82.99 78.05 82.99 0.0M
2023-08-07 80.10 80.10 77.62 80.10 0.0M
2023-08-04 80.70 80.70 80.10 80.10 0.0M
2023-08-03 77.47 78.01 77.45 77.51 0.0M
2023-08-02 79.99 79.99 74.33 77.48 0.0M
2023-08-01 77.00 77.30 77.00 77.29 0.0M
2023-07-31 77.50 78.00 76.25 76.99 0.0M
2023-07-28 79.49 80.98 77.00 78.55 0.0M
2023-07-27 79.49 80.00 79.49 79.99 0.0M
2023-07-26 78.01 78.91 76.00 78.91 0.0M
2023-07-25 78.30 79.00 78.00 79.00 0.0M
2023-07-24 82.00 82.00 78.01 79.00 0.0M
2023-07-21 80.97 81.00 76.95 81.00 0.0M
2023-07-20 80.85 80.85 80.85 80.85 0.0M
2023-07-19 78.01 78.01 77.00 77.61 0.0M
2023-07-18 79.00 79.00 78.00 79.00 0.0M
2023-07-17 81.40 81.40 79.00 79.00 0.0M
2023-07-14 81.80 81.80 79.50 81.40 0.0M
2023-07-13 79.36 82.30 79.36 82.30 0.0M
2023-07-12 80.00 82.00 79.00 81.14 0.0M
2023-07-11 80.00 80.00 80.00 80.00 0.0M
2023-07-10 81.00 83.40 80.90 81.03 0.0M
2023-07-07 82.50 82.50 80.02 80.90 0.0M
2023-07-06 82.00 82.00 80.50 80.51 0.0M
2023-07-05 82.00 82.50 80.15 82.20 0.0M
2023-07-04 82.01 82.01 80.05 82.00 0.0M
2023-07-03 82.80 82.80 80.00 82.01 0.0M
2023-06-30 81.79 83.99 80.00 82.80 0.0M
2023-06-28 81.20 81.79 80.06 81.79 0.0M
2023-06-27 80.55 82.50 80.00 81.10 0.0M
2023-06-26 83.75 83.75 83.75 83.75 0.0M
2023-06-23 82.99 84.40 80.00 83.75 0.0M
2023-06-22 81.60 82.99 81.00 82.99 0.0M
2023-06-21 84.70 84.70 81.61 83.12 0.0M
2023-06-20 82.40 82.40 81.05 82.25 0.0M
2023-06-19 86.99 86.99 81.00 83.00 0.0M
2023-06-16 86.00 86.00 82.26 85.25 0.0M
2023-06-15 84.89 86.50 82.00 86.50 0.0M
2023-06-14 83.88 86.00 81.30 85.50 0.0M
2023-06-13 87.89 87.89 81.62 83.97 0.0M
2023-06-12 82.34 84.99 82.34 84.99 0.0M
2023-06-09 87.99 87.99 84.00 84.98 0.0M
2023-06-08 84.70 84.70 84.70 84.70 0.0M
2023-06-07 85.80 86.99 84.00 84.90 0.0M
2023-06-06 92.70 92.70 85.80 85.97 0.0M
2023-06-05 91.99 92.98 88.01 90.31 0.0M
2023-06-02 89.90 92.48 89.90 91.91 0.0M
2023-06-01 85.25 89.90 85.25 88.50 0.0M
2023-05-31 89.00 89.00 87.21 88.90 0.0M
2023-05-30 90.80 90.80 87.21 89.00 0.0M
2023-05-29 91.74 91.74 91.74 91.74 0.0M
2023-05-26 92.43 92.43 92.43 92.43 0.0M
2023-05-25 92.00 92.00 90.00 91.00 0.0M
2023-05-24 92.00 93.00 89.25 90.00 0.0M
2023-05-23 92.15 93.00 90.00 92.00 0.0M
2023-05-22 95.00 95.41 92.00 92.28 0.0M
2023-05-19 96.00 96.85 95.00 96.04 0.0M
2023-05-18 97.26 98.61 94.10 95.30 0.0M
2023-05-17 97.92 99.00 95.00 95.51 0.0M
2023-05-16 95.50 102.09 95.04 99.26 0.0M
2023-05-15 100.40 102.00 92.20 94.15 0.0M
2023-05-12 103.94 103.94 94.20 101.24 0.0M
2023-05-11 105.20 108.70 98.65 103.43 0.1M
2023-05-10 86.21 95.97 86.21 95.97 0.0M
2023-05-09 76.05 82.95 76.05 79.98 0.0M
2023-05-08 78.20 79.50 76.00 76.41 0.0M
2023-05-05 77.00 79.44 75.25 76.87 0.0M
2023-05-04 78.21 79.00 77.00 78.59 0.0M
2023-05-03 78.55 79.95 78.55 79.05 0.0M
2023-05-02 79.25 79.25 77.00 77.01 0.0M
2023-04-28 77.89 80.00 76.90 79.25 0.0M
2023-04-27 78.55 78.55 76.60 76.70 0.0M
2023-04-26 73.00 85.78 73.00 78.50 0.0M
2023-04-25 73.50 75.35 71.50 71.97 0.0M
2023-04-24 73.50 74.81 73.50 74.81 0.0M
2023-04-21 74.00 75.40 73.10 73.10 0.0M
2023-04-20 75.99 75.99 74.00 74.00 0.0M
2023-04-19 75.40 75.40 75.40 75.40 0.0M
2023-04-17 72.15 72.49 70.92 72.49 0.0M
2023-04-13 74.85 74.85 72.15 72.37 0.0M
2023-04-11 74.50 75.40 71.10 73.36 0.0M
2023-04-10 73.50 74.35 72.95 74.04 0.0M
2023-04-06 74.00 75.00 73.00 73.00 0.0M
2023-04-05 74.95 74.95 74.00 74.00 0.0M
2023-04-03 67.01 72.70 65.50 72.49 0.0M
2023-03-31 64.30 73.87 64.30 67.01 0.0M
2023-03-29 68.50 68.50 64.00 65.00 0.0M
2023-03-28 70.10 70.10 67.75 68.00 0.0M
2023-03-27 72.60 73.40 70.05 70.17 0.0M
2023-03-24 74.50 75.99 71.00 71.03 0.0M
2023-03-23 74.00 76.00 74.00 74.50 0.0M
2023-03-21 72.85 76.04 72.10 74.90 0.0M
2023-03-20 80.00 80.00 70.10 76.00 0.0M
2023-03-17 77.98 77.98 73.00 73.95 0.0M
2023-03-16 76.20 79.05 70.00 73.34 0.0M
2023-03-15 81.00 81.00 71.20 76.19 0.0M
2023-03-14 75.00 79.90 74.40 75.30 0.0M
2023-03-13 81.04 82.90 77.00 77.12 0.0M
2023-03-10 80.50 82.00 77.25 81.08 0.0M
2023-03-09 75.00 85.00 75.00 80.03 0.0M
2023-03-08 76.00 76.00 71.60 74.15 0.0M
2023-03-06 75.00 84.90 75.00 76.38 0.0M
2023-03-03 78.55 78.55 78.55 78.55 0.0M
2023-03-01 77.80 79.75 77.00 77.60 0.0M
2023-02-28 82.00 85.00 78.00 78.30 0.0M
2023-02-27 86.90 86.90 79.95 82.45 0.0M
2023-02-24 82.80 83.75 80.40 81.30 0.0M
2023-02-23 80.55 84.55 80.55 82.05 0.0M
2023-02-22 82.20 82.85 80.00 80.25 0.0M
2023-02-21 83.00 83.40 81.25 81.40 0.0M
2023-02-20 86.10 86.10 80.20 83.00 0.0M
2023-02-17 85.00 86.10 84.80 85.35 0.0M
2023-02-16 89.45 89.45 82.60 83.15 0.0M
2023-02-15 84.30 87.00 82.90 85.35 0.0M
2023-02-14 91.90 91.90 85.50 87.20 0.0M
2023-02-13 84.00 90.35 84.00 88.20 0.0M
2023-02-10 89.20 95.80 88.25 90.75 0.0M
2023-02-09 88.95 89.50 87.50 88.00 0.0M
2023-02-08 87.05 89.80 87.00 87.55 0.0M
2023-02-07 86.90 89.70 86.15 89.50 0.0M
2023-02-06 86.95 87.10 86.95 87.10 0.0M
2023-02-03 88.30 92.20 86.35 86.35 0.0M
2023-02-02 92.05 92.05 88.25 88.25 0.0M
2023-02-01 89.75 92.50 89.45 89.65 0.0M
2023-01-31 91.65 92.55 91.65 91.95 0.0M
2023-01-30 94.80 94.80 87.15 89.50 0.0M
2023-01-27 89.85 90.75 87.85 89.55 0.0M
2023-01-25 90.95 90.95 89.35 89.85 0.0M
2023-01-24 92.05 92.95 90.10 90.25 0.0M
2023-01-23 91.75 92.65 88.15 91.25 0.0M
2023-01-20 90.60 94.75 89.10 91.70 0.0M
2023-01-19 94.00 94.00 90.45 90.50 0.0M
2023-01-18 95.45 95.95 92.35 93.05 0.0M
2023-01-17 87.45 98.45 87.45 95.00 0.0M
2023-01-16 91.50 91.50 87.10 87.45 0.0M
2023-01-13 88.00 88.45 87.45 87.50 0.0M
2023-01-12 88.00 89.50 87.40 88.90 0.0M
2023-01-11 89.30 89.35 88.00 88.15 0.0M
2023-01-10 89.65 90.00 89.05 89.35 0.0M
2023-01-09 90.20 92.05 89.50 89.60 0.0M
2023-01-06 88.60 91.00 87.60 91.00 0.0M
2023-01-05 93.30 93.95 87.25 89.15 0.0M
2023-01-04 90.45 92.45 89.50 92.00 0.0M
2023-01-03 94.90 94.90 88.70 90.95 0.0M
2023-01-02 86.05 89.90 86.05 88.90 0.0M