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

112.62

-1.22(-1.07%)

Updated at May 13 03:29PM

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 ₹362.12 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,130.72, while ₹1000 invested 1 year ago would be worth ₹760.33. This corresponds to total returns of -63.79%, 13.07%, -23.97%, respectively, with annualized returns of -10.92%, 2.49%, -23.97%.

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
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
May 06, 2026	135.99	122.56	122.56	137.8	121.25	195,702
May 05, 2026	108	126	126	126.66	107	401,347
May 04, 2026	108.39	105.55	105.55	109.9	105.35	4,671
April 30, 2026	108.21	105.84	105.84	109.7	105	5,924
April 29, 2026	111.4	109.08	109.08	112.5	108.05	1,915
April 28, 2026	109.41	111.95	111.95	112.71	106.25	5,498
April 27, 2026	113	109.41	109.41	113.89	108.25	10,406
April 24, 2026	119.35	112.08	112.08	119.35	112	14,170
April 23, 2026	106	117.48	117.48	118.8	106	33,186
April 22, 2026	105.03	105.76	105.76	106	104.05	2,729
April 21, 2026	105	105.04	105.04	107.25	104.21	1,461
April 20, 2026	104.97	105	105	109	104.57	5,998
April 17, 2026	106.02	104.31	104.31	106.79	103	6,322
April 16, 2026	106.34	104.82	104.82	107.9	104	7,237
April 15, 2026	104.34	104.94	104.94	107.4	104	6,980
April 13, 2026	103.17	103.22	103.22	104	101	4,195
April 10, 2026	100.5	103.17	103.17	105.3	100.1	10,951
April 09, 2026	102.99	100.59	100.59	103	98.81	4,529
April 08, 2026	100.8	102.66	102.66	103.7	99	3,823
April 07, 2026	98.99	99.63	99.63	100.25	95.46	2,762
April 06, 2026	96.9	97.79	98.54	97.8	94.06	3,186
April 02, 2026	94.97	96.2	96.2	96.32	93.75	1,830
April 01, 2026	90.21	94.25	94.25	96.75	90.21	7,065
March 30, 2026	94.9	91.15	91.15	94.9	89	44,609
March 27, 2026	102.4	91.88	91.88	102.4	91	75,879
March 25, 2026	101.99	100.2	100.2	104.2	98.45	10,008
March 24, 2026	97	100.92	100.92	102.59	94.82	28,906
March 23, 2026	101.16	94.09	94.09	101.16	91.16	29,765
March 20, 2026	-1	-1	101.19	-1	-1	0
March 19, 2026	98	97.62	97.62	100.35	96	6,999
March 18, 2026	98	99.73	99.73	100.35	95.55	10,990
March 17, 2026	95.09	96.79	96.79	98.79	95.01	5,065
March 16, 2026	94.73	95.57	95.57	97.58	94.5	13,865
March 13, 2026	99.22	94.87	94.87	99.22	92.86	25,335
March 12, 2026	98.01	98.63	98.63	100.96	96.81	14,973
March 11, 2026	99.9	97.47	97.47	101.5	94.3	27,242
March 10, 2026	96	99.9	99.9	101.75	93.83	30,746
March 09, 2026	90.33	93.92	93.92	96	90.33	9,432
March 06, 2026	93.75	97.11	97.11	97.9	93.35	10,342
March 05, 2026	93.79	93.32	93.32	94.47	90.5	10,837
March 04, 2026	-1	-1	92.71	-1	-1	0
March 02, 2026	90.01	94.38	94.38	95.85	90.01	12,450
February 27, 2026	100.4	95.92	95.92	100.4	93.85	16,632
February 26, 2026	97.06	100.91	100.91	102	95.27	17,360
February 25, 2026	101.4	97.05	97.05	101.4	95	20,911
February 24, 2026	98.09	100.31	100.31	101	97.02	8,833
February 23, 2026	99.35	98.06	98.06	100.78	95.32	16,568
February 20, 2026	96.43	97.24	97.24	98.5	95.81	21,032
February 19, 2026	100.58	95.53	95.53	100.58	94.25	28,095
February 18, 2026	100.11	99.99	99.99	101.4	99.51	3,878
February 17, 2026	100.37	99.5	99.5	101	99	7,919
February 16, 2026	99	99.01	99.01	101.8	97.5	13,468
February 13, 2026	101.22	100.85	100.85	101.75	99.02	17,039
February 12, 2026	100.84	100.71	100.71	101.5	98.97	45,674
February 11, 2026	104.01	99.87	99.87	106.8	99.33	47,285