Invest Trust India

TNVE
🏛️ india →
143.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:18 152.05 152.05 152.05 152.05 0.1K
09:19 150.70 151.88 150.70 151.75 0.1K
09:20 152.00 152.70 151.89 152.70 0.0K
09:21 152.75 152.75 151.62 151.62 0.1K
09:23 150.65 150.65 150.65 150.65 0.0K
09:24 151.31 151.31 151.31 151.31 0.0K
09:34 150.40 150.40 150.40 150.40 0.1K
09:38 150.40 150.40 150.40 150.40 0.2K
09:39 151.14 151.14 150.32 150.32 0.7K
09:42 150.39 150.39 150.39 150.39 0.2K
09:45 150.42 150.42 150.42 150.42 0.0K
09:52 150.40 150.40 150.40 150.40 0.0K
10:11 150.80 150.80 150.75 150.75 0.0K
10:12 150.74 150.78 150.73 150.78 0.1K
10:14 150.89 151.57 150.89 151.57 0.0K
10:15 151.61 151.61 151.61 151.61 0.0K
10:16 151.56 151.80 151.50 151.50 0.1K
10:17 151.40 151.50 151.40 151.40 0.0K
10:18 151.55 151.55 151.01 151.01 0.1K
10:20 151.03 151.03 151.01 151.01 0.1K
10:23 151.03 151.03 151.03 151.03 0.0K
10:33 151.02 151.02 150.69 150.69 0.0K
10:34 150.65 150.65 150.60 150.60 0.0K
10:36 150.50 150.50 150.50 150.50 0.0K
10:48 150.79 151.24 150.79 151.24 0.1K
10:49 151.50 151.50 151.21 151.21 0.0K
10:50 151.90 152.00 151.90 152.00 0.0K
10:51 151.80 151.80 151.80 151.80 0.0K
10:52 152.00 152.00 151.80 151.80 0.0K
10:53 151.51 151.51 151.51 151.51 0.0K
10:55 151.70 151.70 151.70 151.70 0.0K
10:57 151.83 151.83 151.83 151.83 0.0K
10:58 151.70 151.78 151.34 151.49 0.0K
10:59 151.02 151.02 151.02 151.02 0.0K
11:06 151.34 151.34 151.34 151.34 0.0K
11:24 151.34 151.34 151.34 151.34 0.5K
11:25 150.89 150.89 150.70 150.70 0.0K
11:26 150.55 150.99 150.55 150.65 0.1K
11:27 150.83 150.99 150.82 150.88 0.1K
11:28 150.72 151.98 150.72 151.98 0.1K
11:29 152.30 152.88 152.30 152.72 0.0K
11:30 152.76 153.00 152.75 153.00 0.1K
11:31 153.03 153.89 153.03 153.75 0.2K
11:32 153.74 153.74 152.51 152.51 0.2K
11:33 152.83 153.20 152.04 152.05 0.4K
11:34 152.54 152.54 151.50 151.50 0.1K
11:35 151.22 152.06 151.22 152.06 0.1K
11:37 151.46 151.46 151.46 151.46 0.0K
11:38 151.49 151.74 151.49 151.72 0.0K
11:40 151.93 151.93 151.93 151.93 0.0K
11:54 151.70 151.70 151.70 151.70 0.0K
11:55 151.71 151.71 151.40 151.40 0.0K
11:57 151.00 151.00 150.90 150.90 0.0K
11:58 151.00 151.05 150.85 150.85 0.0K
12:00 150.82 150.98 150.82 150.86 0.0K
12:01 150.87 150.99 150.81 150.99 0.1K
12:02 150.85 150.99 150.80 150.99 0.1K
12:03 150.90 150.99 150.78 150.99 0.1K
12:04 151.11 151.68 151.11 151.68 0.1K
12:05 151.43 151.89 151.43 151.89 0.1K
12:06 151.89 151.89 151.24 151.24 0.0K
12:10 150.71 150.71 150.71 150.71 0.0K
12:11 150.71 150.71 150.69 150.69 0.0K
12:12 150.70 150.70 150.70 150.70 0.0K
12:13 150.89 150.89 150.89 150.89 0.0K
12:14 150.89 150.89 150.89 150.89 0.0K
12:19 150.93 150.93 150.93 150.93 0.0K
12:20 151.10 151.46 151.10 151.46 0.0K
12:21 151.71 151.71 151.50 151.50 0.0K
12:22 151.51 151.51 151.51 151.51 0.0K
12:23 151.45 151.45 151.45 151.45 0.0K
12:25 151.50 151.97 151.50 151.97 0.0K
12:26 151.33 151.33 151.33 151.33 0.0K
12:27 150.80 150.82 150.72 150.74 0.0K
12:28 150.70 150.70 150.69 150.69 0.0K
12:34 150.71 150.71 150.71 150.71 0.0K
12:35 150.99 150.99 150.85 150.99 0.1K
12:36 151.19 151.58 151.19 151.58 0.0K
12:37 151.45 151.45 151.40 151.40 0.0K
12:38 151.41 151.41 151.41 151.41 0.0K
12:39 152.00 152.16 152.00 152.16 0.0K
12:40 152.35 152.58 151.65 151.65 0.1K
12:41 152.36 152.45 152.25 152.45 0.0K
12:42 152.45 152.53 151.63 151.63 0.0K
12:43 152.40 152.40 152.40 152.40 0.0K
12:44 152.30 152.35 152.20 152.35 0.0K
12:45 152.20 152.20 152.20 152.20 0.0K
12:46 151.91 151.91 151.91 151.91 0.0K
12:48 151.69 151.69 151.69 151.69 0.0K
12:49 151.42 151.42 151.01 151.01 0.0K
12:50 151.00 151.00 150.81 150.85 0.1K
12:51 150.80 150.91 150.80 150.91 0.0K
12:52 150.75 151.19 150.75 151.19 0.1K
12:53 151.23 151.38 151.23 151.38 0.1K
12:54 150.95 151.19 150.95 151.05 0.2K
12:55 151.10 151.19 151.02 151.10 0.0K
12:56 151.24 151.24 151.24 151.24 0.0K
13:04 151.73 151.73 151.73 151.73 0.0K
13:09 151.66 151.66 151.66 151.66 0.0K
13:12 151.68 151.68 151.68 151.68 0.0K
13:20 151.68 151.68 151.25 151.25 0.1K
13:21 151.21 151.31 151.21 151.31 0.0K
13:24 151.31 151.31 151.31 151.31 0.1K
13:25 151.67 151.67 151.67 151.67 0.0K
13:30 151.31 151.31 151.31 151.31 0.1K
13:31 151.32 151.32 151.32 151.32 0.0K
14:06 150.00 150.00 149.80 149.80 0.3K
14:07 149.80 149.80 149.80 149.80 0.0K
14:09 149.97 149.97 149.97 149.97 0.0K
14:15 149.00 149.21 149.00 149.21 0.6K
14:17 148.47 148.47 148.00 148.00 0.2K
14:18 148.00 148.00 147.56 147.56 0.3K
14:25 143.21 147.05 143.21 147.05 3.3K
14:26 146.00 146.14 145.00 145.99 0.4K
14:27 145.99 145.99 144.91 144.91 0.1K
14:28 145.03 145.03 145.03 145.03 0.0K
14:30 145.01 146.05 145.01 146.05 0.1K
14:31 146.07 146.68 146.07 146.32 0.1K
14:32 146.28 146.28 143.25 144.83 1.7K
14:33 146.19 146.19 145.82 145.82 0.2K
14:34 146.10 146.10 146.10 146.10 0.0K
14:35 146.27 146.27 146.27 146.27 0.1K
14:36 146.25 146.72 146.25 146.39 0.4K
14:37 146.27 146.27 146.27 146.27 0.0K
14:39 146.01 146.37 146.01 146.13 0.0K
14:40 146.00 146.00 146.00 146.00 0.0K
14:42 145.90 146.00 145.55 145.55 0.1K
14:43 145.55 145.55 145.55 145.55 0.0K
14:46 145.55 146.45 145.55 146.45 0.1K
14:47 146.45 146.45 146.00 146.00 0.0K
14:53 146.25 146.31 146.25 146.31 0.4K
14:54 146.20 146.20 146.20 146.20 0.0K
14:55 146.00 146.00 145.90 145.90 0.1K
14:57 145.98 145.98 145.98 145.98 0.0K
14:58 145.90 145.90 145.90 145.90 0.0K
14:59 145.98 145.98 145.90 145.90 0.0K
15:02 145.85 145.85 145.85 145.85 0.0K
15:05 145.85 145.85 145.85 145.85 0.1K
15:07 145.76 145.76 145.76 145.76 0.0K
15:11 145.50 145.50 145.50 145.50 0.0K
15:15 145.60 145.60 145.60 145.60 0.1K
15:16 145.50 145.50 145.50 145.50 0.0K
15:17 145.00 145.00 145.00 145.00 0.1K
15:18 145.00 145.00 144.50 144.50 0.1K
15:19 144.84 144.84 144.25 144.48 0.2K
15:20 144.16 144.34 144.16 144.33 0.0K
15:21 144.33 144.40 144.00 144.00 0.5K
15:22 143.91 143.91 143.76 143.86 0.0K
15:23 143.86 144.00 143.32 143.80 0.1K
15:26 143.50 144.09 143.50 144.09 0.3K
15:27 144.10 144.10 142.25 142.50 1.1K
15:28 142.50 142.50 142.50 142.50 0.0K
15:29 144.00 144.00 143.74 143.74 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 152.05 153.99 142.22 143.74 0.0M
2025-09-25 156.70 157.97 149.98 150.57 0.0M
2025-09-24 152.85 158.35 152.85 156.51 0.0M
2025-09-23 152.89 154.18 150.25 153.04 0.0M
2025-09-22 155.29 156.29 151.05 151.58 0.0M
2025-09-19 151.30 159.29 150.91 153.63 0.2M
2025-09-18 151.91 152.18 150.01 150.32 0.0M
2025-09-17 150.29 151.38 149.55 150.01 0.0M
2025-09-16 152.30 152.30 149.24 150.80 0.0M
2025-09-15 151.42 152.27 146.25 148.33 0.0M
2025-09-12 150.75 152.66 149.05 150.26 0.0M
2025-09-11 154.00 154.70 150.15 150.79 0.0M
2025-09-10 151.62 156.01 151.62 152.71 0.0M
2025-09-09 153.23 156.70 150.55 151.08 0.0M
2025-09-08 153.00 154.60 150.26 151.44 0.0M
2025-09-05 152.25 154.80 150.05 154.25 0.0M
2025-09-04 154.59 155.50 152.25 153.48 0.0M
2025-09-03 154.70 156.00 151.60 152.14 0.0M
2025-09-02 151.79 156.00 151.60 153.79 0.0M
2025-09-01 150.00 155.00 149.68 153.76 0.0M
2025-08-29 150.29 154.20 150.29 152.74 0.0M
2025-08-28 154.75 156.80 150.10 150.69 0.0M
2025-08-26 159.80 159.80 151.25 152.53 0.0M
2025-08-25 158.88 159.35 154.51 157.87 0.0M
2025-08-22 155.94 160.00 154.00 155.50 0.0M
2025-08-21 155.51 157.30 152.61 156.56 0.0M
2025-08-20 156.34 158.98 153.50 154.17 0.0M
2025-08-19 159.50 159.50 151.50 153.92 0.0M
2025-08-18 160.21 162.34 155.10 155.78 0.0M
2025-08-14 164.09 164.80 156.27 157.05 0.0M
2025-08-13 153.74 163.99 151.20 162.85 0.0M
2025-08-12 158.50 158.50 152.70 155.83 0.0M
2025-08-11 153.20 156.69 151.05 152.77 0.0M
2025-08-08 160.19 161.02 152.15 153.92 0.0M
2025-08-07 155.92 159.90 155.85 158.63 0.0M
2025-08-06 159.94 162.25 150.27 154.95 0.0M
2025-08-05 165.00 167.07 155.00 157.41 0.0M
2025-08-04 165.25 167.50 161.02 162.93 0.0M
2025-08-01 161.15 165.00 161.15 163.62 0.0M
2025-07-31 166.90 167.06 160.10 162.64 0.0M
2025-07-30 169.90 173.93 165.60 167.24 0.0M
2025-07-29 163.00 172.00 162.27 168.21 0.0M
2025-07-28 170.00 170.00 162.26 163.35 0.0M
2025-07-25 175.80 177.85 171.20 172.07 0.0M
2025-07-24 171.50 184.17 165.67 174.40 0.3M
2025-07-23 159.00 176.65 158.32 170.76 0.3M
2025-07-22 155.14 160.58 154.42 159.54 0.0M
2025-07-21 158.63 158.63 152.55 154.41 0.0M
2025-07-18 156.00 158.90 153.10 157.91 0.0M
2025-07-17 158.89 159.15 152.55 156.31 0.0M
2025-07-16 153.99 159.00 150.48 157.99 0.0M
2025-07-15 149.65 154.00 149.22 153.32 0.0M
2025-07-14 146.92 150.35 146.54 149.49 0.0M
2025-07-11 146.03 147.00 145.48 146.88 0.0M
2025-07-10 145.80 146.90 143.64 145.79 0.0M
2025-07-09 149.50 149.50 140.20 144.33 0.0M
2025-07-08 147.45 149.64 146.90 149.21 0.0M
2025-07-07 147.16 150.02 146.05 148.19 0.0M
2025-07-04 148.16 153.65 142.00 146.43 0.0M
2025-07-03 148.29 149.65 146.55 147.56 0.0M
2025-07-02 150.50 154.45 146.65 148.73 0.1M
2025-07-01 154.58 155.35 149.05 149.90 0.0M
2025-06-30 152.90 154.65 152.73 154.14 0.0M
2025-06-27 153.35 154.64 151.22 153.14 0.0M
2025-06-26 149.65 153.80 148.13 152.31 0.0M
2025-06-25 149.58 151.32 147.25 148.42 0.0M
2025-06-24 148.73 152.25 148.05 148.88 0.0M
2025-06-23 149.15 149.35 146.50 147.79 0.0M
2025-06-20 148.82 149.35 146.52 148.32 0.0M
2025-06-19 149.07 152.35 147.05 148.82 0.0M
2025-06-18 148.95 152.00 147.20 149.06 0.0M
2025-06-17 152.88 154.32 147.01 148.27 0.0M
2025-06-16 151.65 153.99 151.65 152.88 0.0M
2025-06-13 155.05 155.11 152.05 152.44 0.0M
2025-06-12 160.99 163.50 155.15 155.45 0.1M
2025-06-11 157.35 162.30 153.25 160.19 0.1M
2025-06-10 156.46 160.09 153.25 154.31 0.0M
2025-06-09 157.15 160.64 152.25 154.74 0.0M
2025-06-06 149.82 157.00 149.82 156.18 0.1M
2025-06-05 146.60 152.00 146.60 148.00 0.0M
2025-06-04 146.32 148.90 146.32 147.79 0.0M
2025-06-03 150.00 152.80 146.65 147.14 0.0M
2025-06-02 146.15 151.90 145.09 149.81 0.1M
2025-05-30 143.25 145.70 142.25 143.57 0.0M
2025-05-29 145.53 146.80 143.25 144.19 0.0M
2025-05-28 145.26 146.49 144.66 145.79 0.0M
2025-05-27 148.40 148.40 144.51 146.35 0.0M
2025-05-26 147.35 148.97 146.55 146.96 0.0M
2025-05-23 148.24 149.35 145.05 146.35 0.0M
2025-05-22 148.02 150.00 146.25 148.02 0.0M
2025-05-21 154.80 154.80 146.25 147.60 0.0M
2025-05-20 150.80 153.80 148.90 152.56 0.0M
2025-05-19 151.60 151.60 148.90 149.05 0.1M
2025-05-16 153.90 159.79 149.70 150.02 0.1M
2025-05-15 149.17 151.08 147.31 150.88 0.0M
2025-05-14 149.35 151.00 147.51 148.34 0.0M
2025-05-13 151.45 152.00 147.01 148.12 0.0M
2025-05-12 153.00 157.93 149.10 150.43 0.1M
2025-05-09 142.03 151.00 141.99 145.74 0.0M
2025-05-08 149.81 152.69 146.50 147.70 0.0M
2025-05-07 153.95 157.00 145.11 147.04 0.0M
2025-05-06 159.90 164.35 151.05 153.60 0.1M
2025-05-05 137.01 151.08 137.01 151.08 0.0M
2025-05-02 140.25 140.25 136.21 137.35 0.0M
2025-04-30 140.01 141.12 138.00 138.10 0.0M
2025-04-29 141.37 143.42 140.30 141.45 0.0M
2025-04-28 144.43 145.00 139.01 140.29 0.0M
2025-04-25 150.03 150.03 138.60 139.95 0.0M
2025-04-24 150.79 151.00 146.05 148.15 0.0M
2025-04-23 150.16 152.36 145.00 149.33 0.0M
2025-04-22 152.80 152.80 148.10 150.68 0.0M
2025-04-21 159.44 159.44 149.41 150.73 0.0M
2025-04-17 160.43 160.44 153.30 154.58 0.0M
2025-04-16 159.00 171.65 153.06 161.76 0.7M
2025-04-15 124.63 145.33 124.49 145.33 0.1M
2025-04-11 121.00 124.65 118.50 121.11 0.0M
2025-04-09 118.00 120.18 115.00 118.11 0.0M
2025-04-08 114.71 119.70 114.35 117.41 0.0M
2025-04-07 120.00 120.00 111.15 113.24 0.0M
2025-04-04 128.78 128.91 121.00 123.64 0.0M
2025-04-03 130.77 133.38 127.95 128.22 0.0M
2025-04-02 124.48 133.85 124.48 130.71 0.0M
2025-04-01 120.53 126.26 120.53 124.44 0.0M
2025-03-28 119.21 123.80 117.84 120.53 0.0M
2025-03-27 125.00 125.14 115.00 117.77 0.1M
2025-03-26 123.00 126.00 122.25 122.76 0.0M
2025-03-25 129.21 129.38 121.16 124.14 0.0M
2025-03-24 128.35 133.30 126.87 128.80 0.0M
2025-03-21 131.95 132.38 126.01 127.93 0.1M
2025-03-20 135.89 137.00 124.95 128.37 0.1M
2025-03-19 135.86 136.72 133.21 134.54 0.0M
2025-03-18 135.84 139.00 133.82 135.19 0.0M
2025-03-17 137.35 138.28 132.01 133.67 0.0M
2025-03-13 137.31 138.22 132.00 133.97 0.0M
2025-03-12 139.33 139.33 135.00 135.93 0.0M
2025-03-11 138.26 139.35 134.02 136.82 0.0M
2025-03-10 146.95 149.80 138.55 140.24 0.0M
2025-03-07 141.73 152.02 140.00 144.80 0.0M
2025-03-06 139.43 142.70 138.01 140.44 0.0M
2025-03-05 139.76 145.99 137.47 140.01 0.0M
2025-03-04 139.39 140.35 133.30 138.91 0.0M
2025-03-03 135.01 143.67 133.62 138.69 0.0M
2025-02-28 142.55 144.50 135.00 135.76 0.0M
2025-02-27 152.10 152.10 143.43 144.13 0.0M
2025-02-25 147.51 152.78 146.01 151.76 0.0M
2025-02-24 142.00 152.00 138.25 146.94 0.1M
2025-02-21 150.55 152.00 139.01 140.05 0.2M
2025-02-20 155.99 155.99 146.25 147.53 0.0M
2025-02-19 149.91 158.90 148.10 150.25 0.0M
2025-02-18 151.00 151.18 144.00 148.37 0.0M
2025-02-17 154.98 154.98 138.61 150.62 0.0M
2025-02-14 166.05 166.05 144.74 147.07 0.1M
2025-02-13 173.82 173.99 160.15 161.58 0.1M
2025-02-12 158.02 171.25 156.70 160.40 0.0M
2025-02-11 175.00 177.90 161.80 164.25 0.0M
2025-02-10 176.23 181.62 172.21 177.77 0.0M
2025-02-07 172.50 179.90 172.50 174.82 0.0M
2025-02-06 174.98 192.33 172.03 175.19 0.0M
2025-02-05 168.47 176.85 168.46 169.89 0.0M
2025-02-04 168.32 169.45 165.10 168.47 0.0M
2025-02-03 171.53 174.90 167.30 169.45 0.0M
2025-02-01 171.45 175.00 170.01 171.53 0.0M
2025-01-31 175.05 175.05 167.66 169.33 0.0M
2025-01-30 174.84 174.90 168.00 173.26 0.0M
2025-01-29 174.79 175.59 167.59 169.99 0.0M
2025-01-28 166.00 171.59 166.00 170.00 0.0M
2025-01-27 171.69 173.18 166.82 168.95 0.0M
2025-01-24 177.51 178.71 167.93 170.17 0.0M
2025-01-23 176.40 177.85 173.07 176.77 0.0M
2025-01-22 173.84 176.85 168.35 175.53 0.0M
2025-01-21 180.21 180.21 168.10 170.30 0.0M
2025-01-20 177.84 177.84 170.00 176.01 0.0M
2025-01-17 169.50 177.69 168.16 174.63 0.0M
2025-01-16 177.00 177.00 171.10 172.76 0.0M
2025-01-15 167.76 171.20 165.00 170.89 0.0M
2025-01-14 168.00 175.01 165.00 167.83 0.0M
2025-01-13 171.00 171.00 170.46 170.46 0.0M
2025-01-10 192.00 192.00 179.44 179.44 0.0M
2025-01-09 189.60 191.68 185.44 188.89 0.0M
2025-01-08 191.11 194.51 185.15 186.41 0.0M
2025-01-07 190.94 198.00 190.90 194.28 0.0M
2025-01-06 194.29 199.80 186.35 189.79 0.0M
2025-01-03 199.14 200.00 192.20 193.30 0.0M
2025-01-02 196.30 200.00 196.15 198.14 0.0M
2025-01-01 198.01 198.19 192.32 195.14 0.0M