Stockint.com

Loading a wholistic market research tool


Research

Stock History for: THEINVEST, The Investment Trust Of India Limited, INE924D01017, Listing: 02-Aug-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 5 High52 Price: 184.17 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 24-Jul-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 89.0 Barrier: 96.75; Drift%: 2.89
Basic Industry: Other Financial Services Total Equity: 52,242,217 Low52 Date: 30-Mar-2026 SHP: 72.12 / 6.55 / 0.0 / 21.34
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 200.0 / 115.0 Month: 124.07 / 114.0 Week: 102.0 / 93.85 Day: 100.25 / 95.46 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 98.99 100.25 95.46 99.63 98.08 1.11 520.49 2,707 1.51 1,845 1.14 0.02 2
2 06-Apr 96.90 99.00 94.06 98.54 96.76 2.43 514.79 3,571 1.99 2,561 1.58 0.02 2
3 02-Apr 94.97 96.32 93.75 96.20 94.74 2.07 502.57 1,791 1.00 1,622 1.00 0.02 1
4 01-Apr 90.21 96.75 90.21 94.25 95.10 3.40 492.38 6,785 3.79 4,428 2.73 0.04 4
5 30-Mar 94.90 94.90 89.00 91.15 92.25 -0.79 476.19 44,515 24.84 30,519 18.80 0.28 27
6 27-Mar 102.40 102.40 91.00 91.88 93.70 -8.30 480.00 75,879 42.34 62,968 38.80 0.59 56
7 25-Mar 101.99 104.20 98.45 100.20 102.18 -0.71 523.47 9,957 5.56 5,261 3.24 0.05 5
8 24-Mar 97.00 102.59 94.82 100.92 99.02 7.26 527.23 28,712 16.02 17,830 10.99 0.18 16
9 23-Mar 101.16 101.16 91.16 94.09 94.05 -7.02 491.55 29,758 16.61 14,888 9.17 0.14 13
10 20-Mar 97.58 103.80 96.05 101.19 98.96 3.66 528.64 17,522 9.78 10,394 6.40 0.10 9
11 19-Mar 98.00 100.35 96.00 97.62 98.07 -2.12 509.99 6,790 3.79 3,039 1.87 0.03 3
12 18-Mar 98.00 100.35 95.55 99.73 98.06 3.04 521.01 10,940 6.10 7,418 4.57 0.07 7
13 17-Mar 95.09 98.79 95.01 96.79 96.37 1.28 505.65 4,936 2.75 3,672 2.26 0.04 3
14 16-Mar 94.73 97.58 94.50 95.57 96.06 0.74 499.28 13,806 7.70 8,476 5.22 0.08 8
15 13-Mar 99.22 99.22 92.86 94.87 95.92 -3.81 495.62 25,236 14.08 13,779 8.49 0.13 12
16 12-Mar 98.01 100.96 96.81 98.63 98.78 1.19 515.26 14,319 7.99 10,009 6.17 0.10 9
17 11-Mar 99.90 101.50 94.30 97.47 97.73 -2.43 509.20 26,562 14.82 17,399 10.72 0.17 16
18 10-Mar 96.00 101.75 93.83 99.90 98.64 6.37 521.90 30,746 17.16 23,584 14.53 0.23 21
19 09-Mar 90.33 96.00 90.33 93.92 92.18 -3.28 490.66 9,359 5.22 5,041 3.11 0.05 5
20 06-Mar 93.75 97.90 93.35 97.11 95.56 4.06 507.32 10,287 5.74 9,088 5.60 0.09 8
21 05-Mar 93.79 94.47 90.50 93.32 92.63 0.66 487.52 10,784 6.02 3,869 2.38 0.04 3
22 04-Mar 94.00 94.00 90.81 92.71 92.27 -1.77 484.34 7,183 4.01 4,751 2.93 0.04 4
23 02-Mar 90.01 95.85 90.01 94.38 93.83 -1.61 493.06 12,380 6.91 7,708 4.75 0.07 7
24 27-Feb 100.40 100.40 93.85 95.92 96.91 -4.95 501.11 16,547 9.23 7,962 4.91 0.08 7
25 26-Feb 97.06 102.00 95.27 100.91 99.01 3.98 527.18 16,960 9.46 10,342 6.37 0.10 9
26 25-Feb 101.40 101.40 95.00 97.05 97.42 -3.25 507.01 20,428 11.40 13,361 8.23 0.13 12
27 24-Feb 98.09 101.00 97.02 100.31 98.98 2.29 524.04 8,522 4.76 6,770 4.17 0.07 6
28 23-Feb 99.35 100.78 95.32 98.06 97.85 0.84 512.29 15,923 8.89 8,207 5.06 0.08 7
29 20-Feb 96.43 98.50 95.81 97.24 97.12 1.79 508.00 20,855 11.64 13,342 8.22 0.13 12
30 19-Feb 100.58 100.58 94.25 95.53 97.32 -4.46 499.07 28,001 15.63 18,247 11.24 0.18 16
31 18-Feb 100.11 101.40 99.51 99.99 100.31 0.49 522.37 3,871 2.16 2,599 1.60 0.03 2
32 17-Feb 100.37 101.00 99.00 99.50 99.99 0.49 519.81 7,903 4.41 5,758 3.55 0.06 5
33 16-Feb 99.00 101.80 97.50 99.01 99.78 -1.82 517.25 13,448 7.50 5,547 3.42 0.06 5
34 13-Feb 101.22 101.75 99.02 100.85 100.27 0.14 526.86 16,910 9.44 10,156 6.26 0.10 9
35 12-Feb 100.84 101.50 98.97 100.71 100.18 0.84 526.13 45,667 25.48 29,573 18.22 0.30 27
36 11-Feb 104.01 106.80 99.33 99.87 100.50 -3.71 521.74 47,265 26.38 31,902 19.66 0.32 29
37 10-Feb 102.00 107.00 100.10 103.72 104.37 4.19 541.86 16,150 9.01 10,081 6.21 0.11 9
38 09-Feb 99.50 101.96 98.25 99.55 100.48 -0.04 520.07 12,019 6.71 7,328 4.52 0.07 7
39 06-Feb 102.67 103.60 99.25 99.59 99.96 -4.52 520.28 36,445 20.34 20,289 12.50 0.20 18
40 05-Feb 105.80 106.99 98.33 104.31 101.70 -0.55 544.94 103,481 57.75 53,773 33.13 0.55 48
41 04-Feb 104.78 108.20 99.10 104.89 104.83 2.47 547.97 311,897 174.05 290,990 179.29 3.05 261
42 03-Feb 105.70 105.70 100.25 102.36 102.49 3.04 534.75 12,936 7.22 9,976 6.15 0.10 9
43 02-Feb 99.98 100.47 98.51 99.34 99.74 -0.15 518.97 2,495 1.39 2,165 1.33 0.02 2
44 01-Feb 99.51 101.50 98.35 99.49 99.88 -0.50 519.76 14,246 7.95 8,206 5.06 0.08 7
45 30-Jan 100.71 101.40 99.25 99.99 99.99 -0.71 522.37 15,604 8.71 14,138 8.71 0.14 13
46 29-Jan 100.00 102.90 97.52 100.70 99.99 0.71 526.08 21,614 12.06 16,306 10.05 0.16 15
47 28-Jan 101.90 102.40 99.10 99.99 100.13 0.49 522.37 35,620 19.88 30,152 18.58 0.30 27
48 27-Jan 108.51 108.51 97.50 99.50 100.02 -8.31 519.81 189,884 105.96 101,465 62.52 1.01 91
49 23-Jan 113.47 113.75 107.20 108.52 110.82 -0.99 566.93 3,909 2.18 2,754 1.70 0.03 2
50 22-Jan 109.00 113.99 109.00 109.61 111.10 2.40 572.63 6,680 3.73 2,314 1.43 0.03 2
51 21-Jan 108.11 122.00 106.25 107.04 108.90 -5.10 559.20 35,987 20.08 20,292 12.50 0.22 18
52 20-Jan 121.01 121.20 110.50 112.79 115.73 -4.60 589.24 6,968 3.89 4,203 2.59 0.05 4
53 19-Jan 126.84 126.84 116.26 118.23 120.63 -5.23 617.66 10,221 5.70 4,973 3.06 0.06 4
54 16-Jan 118.90 130.35 116.26 124.76 122.17 4.88 651.77 9,732 5.43 6,002 3.70 0.07 5
55 14-Jan 119.80 121.35 116.06 118.96 118.16 2.43 621.47 4,525 2.53 2,664 1.64 0.03 2
56 13-Jan 117.47 118.64 116.00 116.14 116.68 -1.74 606.74 2,950 1.65 1,933 1.19 0.02 2
57 12-Jan 118.10 121.61 116.01 118.20 117.93 -1.37 617.50 4,854 2.71 2,638 1.63 0.03 2
58 09-Jan 125.99 125.99 118.34 119.84 120.35 -1.16 626.07 3,964 2.21 2,168 1.34 0.03 2
59 08-Jan 127.65 127.87 118.25 121.25 121.44 -1.62 633.44 18,799 10.49 11,438 7.05 0.14 10
60 07-Jan 118.00 128.40 116.00 123.25 121.30 5.48 643.89 38,218 21.33 28,073 17.30 0.34 25
61 06-Jan 113.80 120.80 111.11 116.85 115.64 4.20 610.45 24,192 13.50 11,134 6.86 0.13 10
62 05-Jan 118.99 118.99 106.20 112.14 110.82 -4.12 585.84 40,204 22.44 19,054 11.74 0.21 17
63 02-Jan 118.31 119.64 116.11 116.96 117.43 -0.04 611.02 6,003 3.35 4,746 2.92 0.06 4
64 01-Jan 121.49 121.79 116.00 117.01 118.65 -1.42 611.29 4,731 2.64 3,257 2.01 0.04 3
65 31-Dec 121.08 121.90 118.06 118.69 119.21 -0.01 620.06 3,410 1.90 2,095 1.29 0.02 2
66 30-Dec 120.95 122.47 117.90 118.70 119.72 -1.52 620.12 3,734 2.08 1,916 1.18 0.02 2
67 29-Dec 120.62 121.25 118.22 120.53 119.91 -0.07 629.68 14,175 7.91 11,332 6.98 0.14 10

Similar Stocks: DHANI    CRISIL    CENTRUM    DELPHIFX    GATECH    GLFL    KEYFINSERV    MAHAPEXLTD    NDLVENTURE    PRIMESECU    RELIABLE    THEINVEST    WEALTH    BEACON    MYMUDRA    RNFI    AKIKO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com