BSE - Delayed Quote INR

Indus Infra Trust (BHINVIT.BO)

Compare
112.84
-0.40
(-0.35%)
At close: 1:28:05 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025114.00114.00112.52112.84112.84479
Jan 14, 2025113.07113.77112.02113.24113.241,116
Jan 13, 2025111.90113.47111.56113.12113.123,757
Jan 10, 2025115.65115.65110.87111.90111.902,928
Jan 9, 2025114.35114.99112.67113.02113.023,337
Jan 8, 2025111.35113.78111.35113.65113.651,432
Jan 7, 2025111.35113.41111.35113.41113.412,041
Jan 6, 2025110.25114.30110.25112.55112.552,999
Jan 3, 2025114.00114.00110.53112.24112.248,102
Jan 2, 2025113.89113.89110.50112.08112.085,669
Jan 1, 2025109.01111.46109.01110.98110.984,711
Dec 31, 2024111.74113.49107.91108.72108.7210,824
Dec 30, 2024110.25113.96110.25111.74111.746,950
Dec 27, 2024112.15114.07112.15113.50113.501,383
Dec 26, 2024114.40114.69113.20113.50113.5023,622
Dec 24, 2024112.10114.00112.10113.54113.549,012
Dec 23, 2024113.01114.40113.00113.01113.017,184
Dec 20, 2024114.67114.67113.35113.95113.952,078
Dec 19, 2024114.90114.97113.00114.92114.921,524
Dec 18, 2024113.20115.25113.20114.08114.083,042
Dec 17, 2024113.10114.69113.10114.63114.631,482
Dec 16, 2024115.60115.60113.05113.52113.526,940
Dec 13, 2024114.00114.44113.72114.03114.032,837
Dec 12, 2024113.75115.83113.54114.00114.007,139
Dec 11, 2024113.85114.26113.67113.75113.751,007
Dec 10, 2024113.20115.19113.20113.67113.673,959
Dec 9, 2024115.03115.50113.01114.85114.8520,275
Dec 6, 2024115.02115.19114.15115.03115.0311,415
Dec 5, 2024115.60115.98113.82114.28114.283,541
Dec 4, 2024115.60115.60113.94114.04114.041,017
Dec 3, 2024116.35116.35114.00114.00114.00959
Dec 2, 2024115.60116.47114.00114.05114.0525,174
Nov 29, 2024115.08115.08113.25114.86114.864,031
Nov 28, 2024113.52115.08113.52114.97114.974,238
Nov 27, 2024115.00118.00114.39114.43114.4315,210
Nov 26, 2024114.12115.89114.11114.50114.503,058
Nov 25, 2024114.94115.80113.57115.07115.078,437
Nov 22, 2024113.01114.84113.01113.80113.802,097
Nov 21, 2024114.00114.89113.01113.46113.466,750
Nov 19, 2024113.04115.00113.04113.73113.738,411
Nov 18, 2024114.00114.60113.50114.06114.063,838
Nov 14, 2024114.80115.29112.11114.00114.007,016
Nov 13, 2024112.30114.64112.20113.17113.1721,427
Nov 12, 2024112.01115.34112.01113.98113.984,112
Nov 11, 2024115.38115.38111.58113.88113.887,437
Nov 8, 2024 2.20 Dividend
Nov 8, 2024114.99117.55113.70113.75113.7514,173
Nov 7, 2024114.55116.99114.00114.57112.3710,215
Nov 6, 2024113.50115.00113.00114.30112.115,345
Nov 4, 2024114.00115.20111.82112.46110.301,892
Nov 1, 2024114.15115.10113.41114.10111.912,206
Oct 31, 2024113.00117.16113.00113.95111.7614,798
Oct 29, 2024112.75114.00112.35113.98111.792,013
Oct 28, 2024113.50113.80112.50112.75110.582,427
Oct 25, 2024114.45114.45112.74113.00110.832,793
Oct 24, 2024113.30113.63112.65113.12110.952,213
Oct 23, 2024114.78114.78111.91113.71111.5319,014
Oct 22, 2024113.79113.79112.00112.08109.933,939
Oct 21, 2024111.00113.63111.00112.68110.526,024
Oct 18, 2024111.15114.00111.15112.33110.1719,732
Oct 17, 2024111.58113.21111.58112.60110.4410,839
Oct 16, 2024112.35112.58111.95112.06109.9111,358
Oct 15, 2024112.53113.12112.26112.78110.611,380
Oct 14, 2024112.45113.80112.45112.60110.441,234
Oct 11, 2024112.75113.20112.70112.70110.54876
Oct 10, 2024114.00114.00111.53112.74110.582,438
Oct 9, 2024108.50113.29108.50112.63110.474,760
Oct 8, 2024111.60113.07111.60112.85110.6818,811
Oct 7, 2024112.70113.00112.70112.77110.606,413
Oct 4, 2024111.30114.00111.30112.84110.678,165
Oct 3, 2024113.00113.70112.34113.47111.2917,250
Oct 1, 2024113.80114.94112.60113.41111.234,276
Sep 30, 2024112.99115.20110.75114.96112.755,614
Sep 27, 2024115.00115.00111.50112.77110.6032,495
Sep 26, 2024112.49118.51111.30117.16114.91101,433
Sep 25, 2024114.90114.90112.00112.49110.332,582
Sep 24, 2024111.00116.00109.00112.97110.8017,261
Sep 23, 2024111.60115.95109.50111.04108.9119,479
Sep 20, 2024111.67113.00111.50112.83110.664,229
Sep 19, 2024114.58114.58111.50111.67109.531,535
Sep 18, 2024114.99114.99112.30112.60110.442,517
Sep 17, 2024 1.00 Dividend
Sep 17, 2024109.92115.22109.92112.70110.546,146
Sep 16, 2024112.50114.97112.44112.97109.8249,248
Sep 13, 2024112.40113.36111.20111.79108.6720,100
Sep 12, 2024112.03113.41112.03112.75109.614,885
Sep 11, 2024112.00114.30110.00112.13109.004,237
Sep 10, 2024112.90115.00110.00111.01107.917,213
Sep 9, 2024110.90118.00107.95111.88108.7629,036
Sep 6, 2024108.20110.03107.98109.21106.1617,045
Sep 5, 2024110.15112.20109.00109.33106.2827,728
Sep 4, 2024107.75109.98107.60109.53106.484,170
Sep 3, 2024109.42110.00107.21109.76106.706,451
Sep 2, 2024109.74110.41107.50109.01105.975,668
Aug 30, 2024107.39109.68107.31109.04106.007,283
Aug 29, 2024107.90108.00106.30107.39104.404,657
Aug 28, 2024106.61107.69106.00106.46103.4920,881
Aug 26, 2024108.00108.00106.71107.02104.0417,266
Aug 23, 2024108.04108.79107.69107.95104.949,603
Aug 22, 2024106.90109.00106.90108.20105.183,690
Aug 21, 2024107.28108.45107.28107.97104.963,429
Aug 20, 2024108.90108.90107.00107.70104.702,326
Aug 19, 2024108.99108.99106.50107.75104.753,718
Aug 16, 2024 3.00 Dividend
Aug 16, 2024109.50109.50107.05107.93104.927,093
Aug 14, 2024111.50111.50108.00109.95103.9713,535
Aug 13, 2024107.10109.90106.69109.51103.5521,251
Aug 12, 2024107.30108.00106.67108.00102.1222,547
Aug 9, 2024106.00107.21105.82107.21101.384,537
Aug 8, 2024107.40107.50106.62106.88101.063,689
Aug 7, 2024106.75107.00106.45107.00101.186,307
Aug 6, 2024105.70106.99105.70106.79100.985,790
Aug 5, 2024105.50106.99105.50106.45100.666,878
Aug 2, 2024106.01106.99106.01106.65100.8513,747
Aug 1, 2024105.65106.99105.65106.59100.795,714
Jul 31, 2024105.50106.61105.50106.45100.666,186
Jul 30, 2024105.70106.74105.70106.28100.506,682
Jul 29, 2024106.40106.97106.25106.60100.807,585
Jul 26, 2024107.30107.30105.85106.46100.6712,716
Jul 25, 2024105.65106.56105.65106.48100.693,519
Jul 24, 2024107.00107.04105.90106.50100.717,084
Jul 23, 2024106.88107.92106.51106.74100.938,465
Jul 22, 2024105.30106.65105.30106.30100.522,002,291
Jul 19, 2024104.25106.49104.25105.92100.16211,124
Jul 18, 2024105.35106.59105.30106.09100.3223,348
Jul 16, 2024106.20106.99106.20106.31100.535,994
Jul 15, 2024106.98107.79106.02106.60100.806,870
Jul 12, 2024105.30106.70105.30106.53100.735,461
Jul 11, 2024105.80106.09105.80105.94100.1810,817
Jul 10, 2024105.21106.00105.21105.99100.2215,001
Jul 9, 2024105.90106.00105.56105.86100.1010,286
Jul 8, 2024105.00106.00105.00105.90100.148,855
Jul 5, 2024105.67106.38105.60105.7099.956,620
Jul 4, 2024105.20106.07104.36105.2799.546,536
Jul 3, 2024106.01106.09105.80105.87100.114,897
Jul 2, 2024106.30106.30105.50106.01100.243,563
Jul 1, 2024105.21107.20105.21105.85100.0972,344
Jun 28, 2024106.40106.97105.20105.5099.76120,789
Jun 27, 2024105.71107.00105.71106.47100.6814,640
Jun 26, 2024106.49107.00106.30106.58100.7819,418
Jun 25, 2024106.00106.78106.00106.50100.715,449
Jun 24, 2024105.10106.44105.10106.03100.269,201
Jun 21, 2024106.35106.75106.01106.29100.515,653
Jun 20, 2024106.11106.55106.01106.34100.555,331
Jun 19, 2024105.20106.50105.20106.20100.424,830
Jun 18, 2024107.15107.15106.10106.25100.475,348
Jun 14, 2024107.15107.15106.10106.23100.459,725
Jun 13, 2024106.34107.56105.50107.13101.309,296
Jun 12, 2024106.02106.86105.94106.28100.503,190
Jun 11, 2024106.79106.79105.90105.98100.2110,383
Jun 10, 2024104.01106.77104.01106.03100.2610,456
Jun 7, 2024107.90107.90105.70105.89100.135,696
Jun 6, 2024106.23106.86105.21106.27100.494,298
Jun 5, 2024104.50106.45103.19106.23100.4510,878
Jun 4, 2024106.10106.80102.50104.5898.8972,274
Jun 3, 2024108.10109.00105.23106.58100.7811,181
May 31, 2024 3.00 Dividend
May 31, 2024106.50108.16106.50107.94102.0712,583
May 30, 2024105.10108.05105.10108.0099.2910,434
May 29, 2024105.40107.50105.19105.9197.3717,617
May 28, 2024105.06105.98104.76105.2796.787,571
May 27, 2024105.00105.95104.65105.0696.5830,909
May 24, 2024104.56105.50104.56105.4396.926,829
May 23, 2024104.55105.00104.55104.7896.3361,221
May 22, 2024105.87105.87104.76104.8196.3522,222
May 21, 2024105.07105.79104.80105.3196.8167,911
May 17, 2024106.00106.20105.00105.1596.6714,913
May 16, 2024105.42106.76104.80105.7097.1712,022
May 15, 2024105.00106.14104.60105.4296.9231,743
May 14, 2024106.00106.99105.58105.9697.418,725
May 13, 2024106.85106.85105.52105.9497.395,393
May 10, 2024105.60107.00105.60106.2797.708,828
May 9, 2024106.10107.30105.85106.6898.074,942
May 8, 2024104.90107.00104.90106.7898.1710,609
May 7, 2024104.35107.00104.35105.5697.0421,969
May 6, 2024106.01107.00105.13105.4296.929,989
May 3, 2024106.40107.07105.80106.4797.8821,475
May 2, 2024106.10107.00106.10106.7098.0912,022
Apr 30, 2024105.70107.00105.70107.0098.3723,365
Apr 29, 2024107.00107.09105.70106.7398.1221,215
Apr 26, 2024107.10107.95106.50106.9398.3017,813
Apr 25, 2024106.50108.00106.45107.6698.9711,207
Apr 24, 2024106.02108.50106.02107.3698.7033,919
Apr 23, 2024105.30107.13105.30107.0098.3713,925
Apr 22, 2024106.55108.00106.55106.8698.2433,540
Apr 19, 2024105.00107.88105.00107.0098.3712,462
Apr 18, 2024105.05107.10105.05106.6898.0722,519
Apr 16, 2024106.99107.28103.21106.4897.8938,099
Apr 15, 2024105.07107.35104.61106.9998.3690,035
Apr 12, 2024105.00107.24104.95106.9898.3531,997
Apr 10, 2024107.00107.05105.51105.6097.0832,561
Apr 9, 2024106.12107.57106.10106.9298.2937,019
Apr 8, 2024108.10109.00105.94106.5797.9774,786
Apr 5, 2024106.70109.50106.70108.0699.3415,286
Apr 4, 2024107.10108.50106.15108.0699.3453,456
Apr 3, 2024108.90109.72106.82107.6098.9220,731
Apr 2, 2024106.40109.19106.40107.6298.9428,127
Apr 1, 2024109.25111.00106.50107.4498.7740,721
Mar 28, 2024110.00112.00105.00109.56100.7286,152
Mar 27, 2024111.00111.99109.20110.12101.2436,125
Mar 26, 2024111.00111.00109.00110.83101.8962,448
Mar 22, 2024109.80109.80107.27109.47100.6448,520
Mar 21, 2024107.90108.89106.11108.1199.3934,650
Mar 20, 2024106.39107.78105.91106.1297.5644,055
Mar 19, 2024104.92109.00104.90106.3997.8149,630
Mar 18, 2024103.33106.26102.50104.9296.4665,497
Mar 15, 2024103.50103.50101.77103.4095.0669,431
Mar 14, 2024103.05103.71102.60103.3595.01119,120
Mar 13, 2024103.70103.70102.25103.3194.98262,326
Mar 12, 2024101.00104.00101.00103.0594.74486,892