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 ₹282.93 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹792.7, while ₹1000 invested 1 year ago would be worth ₹692.83. This corresponds to total returns of -71.71%, -20.73%, -30.72%, respectively, with annualized returns of -12.71%, -4.54%, -30.72%.

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
November 11, 2026	88.85	86.88	86.88	90	86.6	5,860
November 09, 2026	89.8	88.85	88.85	89.8	87.01	1,190
November 08, 2026	89.7	89.51	89.51	89.7	87.39	720
November 06, 2026	87.55	87.39	87.39	88	86	3,880
November 05, 2026	89.45	87.22	87.22	91.8	86.15	11,143
November 04, 2026	86.06	89.33	89.33	90.8	86.06	2,691
November 03, 2026	89.69	88.1	88.1	89.69	87.11	1,588
November 02, 2026	87.5	86.99	86.99	89.4	85.33	2,691
October 30, 2026	87.11	86.07	86.07	87.9	86.05	3,444
October 29, 2026	88.04	87.11	87.11	91.89	86.1	1,844
October 28, 2026	91	88.04	88.04	91	87.25	1,468
October 27, 2026	84.05	91.48	91.48	92.8	84	5,211
October 26, 2026	83.01	85.13	85.13	86.75	82.7	5,224
October 23, 2026	83.25	83.95	83.95	86.8	82.5	3,922
October 22, 2026	89.79	84.08	84.08	90	83.79	8,333
October 21, 2026	89	88.01	88.01	89.5	87.99	1,351
October 19, 2026	92.4	88.72	88.72	92.4	88.33	2,116
October 16, 2026	91.59	90.08	90.08	91.88	89.65	1,663
October 15, 2026	91.78	89.77	89.77	91.78	89	3,332
October 14, 2026	90	90.5	90.5	91.78	90	1,978
October 13, 2026	89	89.44	89.44	91	89	3,221
October 12, 2026	91.19	89.41	89.41	91.99	89.1	712
October 09, 2026	91.89	89.44	89.44	92.8	89	3,796
October 08, 2026	92.4	90.72	90.72	92.79	89	5,432
October 07, 2026	91.26	90.2	90.2	92.63	89.9	4,177
October 06, 2026	91	90.81	90.81	92.65	90.25	1,290
October 05, 2026	92.15	90.1	90.1	93.96	89.51	8,379
October 01, 2026	92.25	90.33	90.33	94.8	90	3,064
September 30, 2026	92.34	93.45	93.45	94.74	91.25	3,646
September 29, 2026	93	90.53	90.53	94.86	90	9,872
September 28, 2026	95.99	92.37	92.37	95.99	90.82	5,175
September 25, 2026	93.01	93.86	93.86	97.45	92.4	4,263
September 24, 2026	94	92.63	92.63	95.45	92.25	7,483
September 23, 2026	95	94.06	94.06	95.04	93	10,403
September 22, 2026	95.99	95.25	95.25	95.99	93.5	1,539
September 21, 2026	94.27	95.39	95.39	96	93.62	4,410
September 18, 2026	95.99	94.27	94.27	96	91.85	2,967
September 17, 2026	96.98	95.52	95.52	98	93.61	2,649
September 16, 2026	97.97	95.13	95.13	97.97	91.89	9,717
September 15, 2026	96.51	96.18	96.18	99	95.44	4,818
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