BSE · THEINVEST · stock
The Investment Trust of India Limited (THEINVEST) stock price history
Every BSE trading session of The Investment Trust of India Limited from Feb 15, 2002 to Sep 28, 2026: 6,115 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
THEINVEST adjusted close, 2002 to 2026
- ₹397.20
- All time high, 2016
- ₹154.00
- 52 week high, ₹84.25 low
- 6,115
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
THEINVEST key facts
- The Investment Trust of India Limited (THEINVEST) closed at ₹92.34 on Sep 28, 2026 on BSE.
- THEINVEST's all time high close is ₹397.20, set on Oct 25, 2016; its all time low close is ₹0.5651 on Dec 18, 2002.
- THEINVEST's 52 week range is ₹84.25 to ₹154.00.
- THEINVEST returned -36.1% over the year to Sep 28, 2026 and -16.1% over five years.
- Over ten years THEINVEST returned -66%, -10.1% a year compounded.
- THEINVEST's deepest drawdown was -92.9% from Jan 15, 2008 to Mar 24, 2009.
- DataCedar holds 6,115 daily sessions of THEINVEST history from Feb 15, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
THEINVEST price chart, 2002 to 2026
THEINVEST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -7.8% |
| 6 months | -0.3% |
| Year to date | -24.0% |
| 1 year | -36.1% |
| 3 years | +12.4% |
| 5 years | -16.1% |
| 10 years | -65.6% |
| Since Feb 15, 2002 | +4,802% |
| Compound annual growth, 24.6 years | +17.1% |
THEINVEST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹397.20 on Oct 25, 2016
- All time low close
- ₹0.5651 on Dec 18, 2002
- 52 week high
- ₹154.00 on Oct 10, 2025
- 52 week low
- ₹84.25 on Apr 1, 2026
- Deepest drawdown
- -92.9% from Jan 15, 2008 to Mar 24, 2009, recovered Jul 11, 2016
- Best single session
- +93.6% on Nov 10, 2004
- Worst single session
- -49.1% on Oct 20, 2005
- Volatility, 1 year annualised
- 50.1%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2002
- 49.0×
- Best calendar year
- 2007, +770%
- Worst calendar year
- 2008, -79%
THEINVEST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 15, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹120.00 | ₹139.80 | ₹84.25 | ₹92.34 | -22.7% | 568.1K | 184 |
| 2025 | ₹197.00 | ₹200.05 | ₹112.05 | ₹119.50 | -38.8% | 1.1M | 248 |
| 2024 | ₹119.45 | ₹237.65 | ₹116.30 | ₹195.25 | +66.7% | 1.6M | 245 |
| 2023 | ₹86.05 | ₹124.80 | ₹64.00 | ₹117.10 | +35.7% | 984.9K | 245 |
| 2022 | ₹100.70 | ₹127.00 | ₹81.70 | ₹86.30 | -13.0% | 2.1M | 248 |
| 2021 | ₹143.30 | ₹161.00 | ₹84.20 | ₹99.20 | -27.6% | 2M | 248 |
| 2020 | ₹116.15 | ₹178.00 | ₹60.10 | ₹137.00 | +18.0% | 271.8K | 251 |
| 2019 | ₹160.95 | ₹210.00 | ₹103.05 | ₹116.15 | -26.7% | 309.9K | 242 |
| 2018 | ₹286.80 | ₹298.30 | ₹157.00 | ₹158.50 | -44.1% | 1.2M | 246 |
| 2017 | ₹375.00 | ₹394.00 | ₹255.00 | ₹283.30 | -20.3% | 1.9M | 248 |
| 2016 | ₹138.57 | ₹410.00 | ₹106.00 | ₹355.30 | +167.9% | 6.5M | 246 |
| 2015 | ₹102.50 | ₹232.00 | ₹95.02 | ₹132.63 | +31.8% | 3.1M | 246 |
| 2014 | ₹64.26 | ₹139.48 | ₹48.70 | ₹100.64 | +56.6% | 1.9M | 244 |
| 2013 | ₹47.79 | ₹65.09 | ₹36.86 | ₹64.26 | +34.5% | 3.6M | 248 |
| 2012 | ₹52.17 | ₹82.35 | ₹43.15 | ₹47.79 | -12.8% | 4.5M | 245 |
| 2011 | ₹146.37 | ₹157.62 | ₹49.42 | ₹54.77 | -62.6% | 1.7M | 246 |
| 2010 | ₹59.18 | ₹161.78 | ₹59.18 | ₹146.37 | +148.6% | 333.1K | 250 |
| 2009 | ₹30.57 | ₹118.32 | ₹16.50 | ₹58.88 | +84.5% | 277.4K | 243 |
| 2008 | ₹159.99 | ₹243.54 | ₹31.92 | ₹31.92 | -79.1% | 367K | 246 |
| 2007 | ₹17.59 | ₹157.78 | ₹17.59 | ₹152.41 | +769.8% | 2.3M | 248 |
| 2006 | ₹12.64 | ₹34.21 | ₹12.29 | ₹17.52 | +40.7% | 1.6M | 247 |
| 2005 | ₹3.38 | ₹18.69 | ₹3.38 | ₹12.45 | +268.7% | 1.7M | 250 |
| 2004 | ₹1.63 | ₹8.07 | ₹1.11 | ₹3.38 | +79.9% | 257.3K | 262 |
| 2003 | ₹0.6279 | ₹2.44 | ₹0.6279 | ₹1.88 | +199.0% | 171.9K | 261 |
| 2002 | ₹1.88 | ₹2.26 | ₹0.4552 | ₹0.6279 | n/a | 10K | 228 |
THEINVEST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹92.34 | -2.3% |
| August 2026 | ₹94.55 | -3.3% |
| July 2026 | ₹97.80 | +0.1% |
| June 2026 | ₹97.75 | -4.0% |
| May 2026 | ₹101.85 | -4.9% |
| April 2026 | ₹107.10 | +16.1% |
| March 2026 | ₹92.21 | -3.7% |
| February 2026 | ₹95.80 | -5.1% |
| January 2026 | ₹101.00 | -15.5% |
| December 2025 | ₹119.50 | -0.7% |
| November 2025 | ₹120.40 | -14.2% |
| October 2025 | ₹140.40 | -2.9% |
About the THEINVEST data
Daily bars. 6,115 sessions from Feb 15, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 15, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/THEINVEST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
THEINVEST share price history
