Tata Investment Corporation Limited (BOM:501301)
India · Delayed Price · Currency is INR 6,882.95
+13.75 (0.20%)
At close: Sep 15, 2025
BOM:501301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,500.00 | 7,500.00 | 7,280.00 | 7,336.15 | 7,336.15 | -2.19% | 7,003 |
| Sep 18, 2025 | 7,042.25 | 7,550.00 | 7,017.65 | 7,500.35 | 7,500.35 | 6.54% | 44,709 |
| Sep 17, 2025 | 7,030.40 | 7,158.90 | 7,006.00 | 7,040.20 | 7,040.20 | -0.02% | 4,579 |
| Sep 16, 2025 | 6,903.00 | 7,100.45 | 6,875.15 | 7,041.35 | 7,041.35 | 2.30% | 3,168 |
| Sep 15, 2025 | 6,851.55 | 6,926.50 | 6,851.55 | 6,882.95 | 6,882.95 | 0.20% | 992 |
| Sep 12, 2025 | 6,934.85 | 6,983.60 | 6,821.00 | 6,869.20 | 6,869.20 | 0.11% | 4,708 |
| Sep 11, 2025 | 6,761.50 | 6,980.00 | 6,761.50 | 6,861.95 | 6,861.95 | 1.44% | 6,054 |
| Sep 10, 2025 | 6,694.85 | 6,825.00 | 6,694.85 | 6,764.45 | 6,764.45 | 1.05% | 2,902 |
| Sep 9, 2025 | 6,735.05 | 6,778.50 | 6,660.00 | 6,694.15 | 6,694.15 | -0.47% | 2,378 |
| Sep 8, 2025 | 6,760.00 | 6,809.35 | 6,720.00 | 6,725.70 | 6,725.70 | -0.47% | 1,260 |
| Sep 5, 2025 | 6,775.00 | 6,820.00 | 6,715.00 | 6,757.40 | 6,757.40 | 0.18% | 1,183 |
| Sep 4, 2025 | 6,822.55 | 6,855.50 | 6,735.00 | 6,745.25 | 6,745.25 | -0.87% | 2,773 |
| Sep 3, 2025 | 6,849.85 | 6,870.00 | 6,786.00 | 6,804.15 | 6,804.15 | -0.43% | 2,763 |
| Sep 2, 2025 | 6,822.05 | 6,895.75 | 6,814.00 | 6,833.30 | 6,833.30 | 0.25% | 1,715 |
| Sep 1, 2025 | 7,019.15 | 7,019.15 | 6,801.05 | 6,816.30 | 6,816.30 | 0.05% | 1,812 |
| Aug 29, 2025 | 6,850.00 | 6,898.45 | 6,800.00 | 6,812.75 | 6,812.75 | -0.21% | 1,416 |
| Aug 28, 2025 | 6,870.30 | 6,906.40 | 6,790.00 | 6,827.20 | 6,827.20 | -0.77% | 2,890 |
| Aug 26, 2025 | 6,961.65 | 6,980.00 | 6,862.20 | 6,880.50 | 6,880.50 | -1.73% | 3,421 |
| Aug 25, 2025 | 6,967.95 | 7,045.45 | 6,937.05 | 7,001.75 | 7,001.75 | 1.29% | 3,436 |
| Aug 22, 2025 | 6,996.45 | 6,996.45 | 6,904.40 | 6,912.75 | 6,912.75 | -0.57% | 985 |
| Aug 21, 2025 | 6,945.25 | 7,021.25 | 6,942.50 | 6,952.20 | 6,952.20 | 0.22% | 1,569 |
| Aug 20, 2025 | 6,922.70 | 7,022.45 | 6,922.70 | 6,936.75 | 6,936.75 | 0.33% | 2,662 |
| Aug 19, 2025 | 6,913.00 | 6,949.00 | 6,887.85 | 6,913.80 | 6,913.80 | 0.32% | 2,719 |
| Aug 18, 2025 | 6,927.00 | 6,998.00 | 6,868.00 | 6,891.85 | 6,891.85 | 0.12% | 3,311 |
| Aug 14, 2025 | 6,852.10 | 6,917.45 | 6,852.10 | 6,883.55 | 6,883.55 | 0.12% | 1,981 |
| Aug 13, 2025 | 6,949.35 | 6,961.90 | 6,865.00 | 6,875.00 | 6,875.00 | -0.25% | 3,427 |
| Aug 12, 2025 | 6,939.75 | 6,939.75 | 6,842.05 | 6,892.55 | 6,892.55 | -0.06% | 4,018 |
| Aug 11, 2025 | 6,891.55 | 6,990.20 | 6,872.90 | 6,896.45 | 6,896.45 | - | 6,188 |
| Aug 8, 2025 | 6,945.00 | 6,975.95 | 6,857.00 | 6,896.60 | 6,896.60 | -0.13% | 8,535 |
| Aug 7, 2025 | 7,089.55 | 7,105.95 | 6,850.00 | 6,905.70 | 6,905.70 | -2.59% | 12,789 |
| Aug 6, 2025 | 7,164.90 | 7,221.00 | 7,064.00 | 7,089.50 | 7,089.50 | -0.67% | 9,028 |
| Aug 5, 2025 | 7,100.00 | 7,625.00 | 7,075.05 | 7,137.15 | 7,137.15 | 2.25% | 100,725 |
| Aug 4, 2025 | 6,782.80 | 7,156.55 | 6,750.00 | 6,979.85 | 6,979.85 | 2.97% | 16,167 |
| Aug 1, 2025 | 6,900.00 | 6,925.00 | 6,750.00 | 6,778.60 | 6,778.60 | -0.40% | 6,459 |
| Jul 31, 2025 | 6,785.00 | 6,929.60 | 6,732.00 | 6,806.10 | 6,806.10 | 1.11% | 11,462 |
| Jul 30, 2025 | 6,719.00 | 6,830.00 | 6,701.45 | 6,731.15 | 6,731.15 | 0.18% | 2,525 |
| Jul 29, 2025 | 6,635.05 | 6,795.55 | 6,598.50 | 6,719.30 | 6,719.30 | 1.05% | 2,893 |
| Jul 28, 2025 | 6,486.45 | 6,858.80 | 6,486.45 | 6,649.50 | 6,649.50 | 0.46% | 2,508 |
| Jul 25, 2025 | 6,747.95 | 6,747.95 | 6,600.00 | 6,618.75 | 6,618.75 | -1.97% | 2,489 |
| Jul 24, 2025 | 6,786.00 | 6,860.00 | 6,730.35 | 6,751.85 | 6,751.85 | -0.34% | 1,176 |
| Jul 23, 2025 | 6,713.50 | 6,855.45 | 6,678.20 | 6,775.15 | 6,775.15 | 0.92% | 2,048 |
| Jul 22, 2025 | 6,791.95 | 6,841.50 | 6,694.00 | 6,713.50 | 6,713.50 | -0.68% | 2,087 |
| Jul 21, 2025 | 6,515.05 | 6,953.20 | 6,475.10 | 6,759.25 | 6,759.25 | 3.31% | 24,467 |
| Jul 18, 2025 | 6,643.95 | 6,643.95 | 6,533.30 | 6,542.60 | 6,542.60 | -0.65% | 431 |
| Jul 17, 2025 | 6,570.05 | 6,644.00 | 6,562.90 | 6,585.50 | 6,585.50 | -0.16% | 2,189 |
| Jul 16, 2025 | 6,659.25 | 6,659.25 | 6,578.00 | 6,596.35 | 6,596.35 | 0.42% | 471 |
| Jul 15, 2025 | 6,542.10 | 6,624.10 | 6,542.10 | 6,569.05 | 6,569.05 | 0.42% | 1,557 |
| Jul 14, 2025 | 6,597.00 | 6,615.50 | 6,520.00 | 6,541.45 | 6,541.45 | -0.99% | 1,752 |
| Jul 11, 2025 | 6,739.95 | 6,739.95 | 6,589.00 | 6,606.75 | 6,606.75 | -0.58% | 735 |
| Jul 10, 2025 | 6,668.20 | 6,692.15 | 6,623.30 | 6,645.20 | 6,645.20 | 0.12% | 540 |