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 ₹313.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹779.94, while ₹1000 invested 1 year ago would be worth ₹599.09. This corresponds to total returns of -68.61%, -22.01%, -40.09%, respectively, with annualized returns of -12.07%, -4.85%, -40.09%.

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
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
June 18, 2026	100	100.12	100.12	101.8	98	4,587
June 17, 2026	99.02	100	100	100.5	98.73	3,110
June 16, 2026	97.22	98.24	98.24	100.79	97.22	4,084
June 15, 2026	103.8	98.36	98.36	103.8	97.22	8,935
June 12, 2026	93.5	98.14	98.14	100.5	93.02	14,847
June 11, 2026	93.5	92.8	92.8	94	92	5,927
June 10, 2026	92.15	91.54	91.54	95.5	90.5	15,076
June 09, 2026	95	93	93	99.6	92.05	25,386
June 08, 2026	97	95.18	95.18	99.4	93.86	16,898
June 05, 2026	100	99.24	99.24	100.05	97.38	4,785
June 04, 2026	97.63	97.66	97.66	101	97	7,851
June 03, 2026	99	97.63	97.63	102	95.65	10,389
June 02, 2026	103	98.92	98.92	103	98.1	9,716
June 01, 2026	100.3	98.93	98.93	104.9	97.33	20,067
May 29, 2026	99	102.59	102.59	111.22	98.99	110,490
May 27, 2026	98.56	98.24	98.24	101.27	97.25	7,236
May 26, 2026	99.55	98.56	98.56	101.34	96.56	11,837
May 25, 2026	101	99.32	99.32	102	98.8	9,122
May 22, 2026	100.7	99.28	99.28	101.72	99	5,800
May 21, 2026	98.1	99.55	99.55	101.69	96.01	16,010
May 20, 2026	100.04	98.65	98.65	100.04	95.86	5,057
May 19, 2026	101.5	100.98	100.98	102	98	23,574
May 18, 2026	95.15	99.15	99.15	101.5	92.72	39,420
May 15, 2026	100.99	97.65	97.65	100.99	95.5	38,229
May 14, 2026	111.25	100.78	100.78	113.68	98.5	56,580
May 13, 2026	113.84	112.62	112.62	115.99	111.06	5,026
May 12, 2026	122.85	113.84	113.84	122.85	112.25	13,242
May 11, 2026	124.8	120.11	120.11	124.8	119.5	11,099
May 08, 2026	124.78	122.7	122.7	131	121.5	29,910
May 07, 2026	125.35	122.33	122.33	127.79	121.75	34,815