The Investment Trust of India Limited (THEINVEST.NS) NSE

Currency In INR

THEINVEST.NS Historical Return

If you invested ₹1000 in The Investment Trust of India Limited (THEINVEST.NS) since IPO date, it would be worth ₹311.25 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹807.68, while ₹1000 invested 1 year ago would be worth ₹644.22. This corresponds to total returns of -68.87%, -19.23%, -35.58%, respectively, with annualized returns of -12.02%, -4.18%, -35.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

THEINVEST.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	99	96.8	96.8	99	94.66	5,799
September 10, 2026	99.2	97.34	97.34	100	96.5	5,483
September 09, 2026	98	97.46	97.46	100.8	96	11,001
September 08, 2026	96.51	96.28	96.28	98.99	95.05	8,569
September 07, 2026	95.23	97.89	97.89	99	94.1	8,913
September 04, 2026	98.11	95	95	98.11	94.61	3,714
September 03, 2026	96.89	98.1	98.1	99.48	93.3	9,486
September 02, 2026	97.68	94.6	94.6	97.68	94.6	2,919
September 01, 2026	95.51	94.32	94.32	95.51	93.52	2,065
August 31, 2026	95	95.51	95.51	97.5	93	8,082
August 28, 2026	94.96	95	95	97	94.52	2,373
August 27, 2026	99.8	94.96	94.96	99.8	94.01	4,092
August 26, 2026	95.31	96.34	96.34	97.78	94.11	1,047
August 25, 2026	96.7	95.3	95.3	96.71	94.51	7,012
August 24, 2026	97.27	96.68	96.68	98.5	96.6	1,987
August 21, 2026	97.5	96.73	96.73	97.99	96.51	5,172
August 20, 2026	98	97.87	97.87	100.49	97.22	1,876
August 19, 2026	98	98.18	98.18	99.95	97.21	2,024
August 18, 2026	98	99.09	99.09	101.69	97.01	4,700
August 17, 2026	103.99	98.68	98.68	103.99	96	11,281
August 14, 2026	102.45	99.99	99.99	103.8	98.3	23,241
August 13, 2026	98.98	96.2	96.2	98.98	94.2	4,120
August 12, 2026	97.34	97.23	97.23	99.5	96.12	4,478
August 11, 2026	101.99	96.74	96.74	102.4	96.1	5,715
August 10, 2026	98.26	99.31	99.31	100.88	98.2	769
August 07, 2026	100.99	98.14	98.14	101.78	97.12	3,997
August 06, 2026	101.7	101.06	101.06	102.45	100.02	2,238
August 05, 2026	101.83	101.79	101.79	104	100.22	22,083
August 04, 2026	102.35	101.98	101.98	102.7	100.52	2,889
August 03, 2026	100.66	101.23	101.23	101.99	98.79	15,771
July 31, 2026	96.1	97.61	97.61	98	93.9	8,415
July 30, 2026	97.68	94.73	94.73	97.99	94.61	7,159
July 29, 2026	96.06	96.72	96.72	98.48	95.6	2,069
July 28, 2026	96.89	96.03	96.03	96.89	92	5,308
July 27, 2026	96	96.4	96.4	97	94.1	3,215
July 24, 2026	96.98	95.21	95.21	97	93.32	4,006
July 23, 2026	96.33	97.02	97.02	97.95	95.51	2,204
July 22, 2026	98.8	96.37	96.37	99.75	96.12	3,978
July 21, 2026	97.3	96.7	96.7	98.76	96.51	1,890
July 20, 2026	98.8	97.12	97.12	98.8	95.21	4,341
July 17, 2026	96.41	97.35	97.35	98.75	96.41	2,312
July 16, 2026	97.5	96.89	96.89	97.95	96.1	2,177
July 15, 2026	96	96.15	96.15	98.7	96	3,099
July 14, 2026	97.2	95.39	95.39	97.89	95	4,256
July 13, 2026	98.3	98.18	98.18	100	97.02	11,201
July 10, 2026	100	99.26	99.26	101	98.02	2,564
July 09, 2026	95.36	99.75	99.75	101.4	95.35	7,150
July 08, 2026	96	95.32	95.32	96.95	94.3	2,841
July 07, 2026	99.99	95.38	95.38	99.99	94.16	4,697
July 06, 2026	98.1	97.97	97.97	100.5	97.3	1,052
July 03, 2026	101.99	98.69	98.69	102	98.2	7,996
July 02, 2026	97.06	100.06	100.06	102.88	97.06	6,302
July 01, 2026	100	97.04	97.04	100.85	97	9,176
June 30, 2026	94.7	98.21	98.21	103.75	92	23,776
June 29, 2026	98	93.93	93.93	100	92.85	59,991
June 25, 2026	100.2	98.76	98.76	100.2	97.12	4,658
June 24, 2026	98.2	99.21	99.21	99.8	97.1	1,903
June 23, 2026	100	98.2	98.2	100	96.35	6,895
June 22, 2026	97	98.41	98.41	101.7	97	12,003
June 19, 2026	100	98.57	98.57	100	97.1	6,013