Tata Investment Corporation Limited (BOM:501301)
India · Delayed Price · Currency is INR 799.25
-2.95 (-0.37%)
At close: Oct 31, 2025
BOM:501301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 798.85 | 814.65 | 792.60 | 798.95 | 798.95 | -0.04% | 149,737 |
| Oct 31, 2025 | 801.95 | 809.90 | 795.00 | 799.25 | 799.25 | -0.37% | 208,276 |
| Oct 30, 2025 | 812.70 | 817.00 | 800.00 | 802.20 | 802.20 | -1.22% | 189,989 |
| Oct 29, 2025 | 826.80 | 826.80 | 806.00 | 812.10 | 812.10 | -1.04% | 205,839 |
| Oct 28, 2025 | 840.50 | 842.00 | 817.55 | 820.65 | 820.65 | -1.98% | 350,866 |
| Oct 27, 2025 | 843.50 | 849.65 | 817.35 | 837.20 | 837.20 | -0.03% | 643,650 |
| Oct 24, 2025 | 835.35 | 849.00 | 822.00 | 837.45 | 837.45 | 1.21% | 1,067,328 |
| Oct 23, 2025 | 893.00 | 895.00 | 822.50 | 827.40 | 827.40 | -5.47% | 2,150,398 |
| Oct 21, 2025 | 811.00 | 884.00 | 811.00 | 875.25 | 875.25 | 8.86% | 1,926,587 |
| Oct 20, 2025 | 896.00 | 897.65 | 800.00 | 804.05 | 804.05 | -9.64% | 1,491,538 |
| Oct 17, 2025 | 921.60 | 925.00 | 885.00 | 889.85 | 889.85 | -1.94% | 634,191 |
| Oct 16, 2025 | 949.40 | 953.00 | 902.00 | 907.45 | 907.45 | -3.65% | 814,471 |
| Oct 15, 2025 | 1,014.90 | 1,014.90 | 932.00 | 941.80 | 941.80 | -8.98% | 1,276,341 |
| Oct 14, 2025 | 1,041.00 | 1,080.00 | 1,006.90 | 1,034.70 | 1,034.70 | 4.33% | 2,004,274 |
| Oct 13, 2025 | 932.00 | 1,000.80 | 916.56 | 991.74 | 991.74 | 6.63% | 3,080,170 |
| Oct 10, 2025 | 902.02 | 944.49 | 888.80 | 930.07 | 930.07 | 3.15% | 1,910,760 |
| Oct 9, 2025 | 940.00 | 945.20 | 891.58 | 901.63 | 901.63 | -2.56% | 1,527,800 |
| Oct 8, 2025 | 925.11 | 964.90 | 914.48 | 925.29 | 925.29 | 0.51% | 2,710,250 |
| Oct 7, 2025 | 1,015.44 | 1,015.44 | 913.01 | 920.64 | 920.64 | -7.46% | 3,046,250 |
| Oct 6, 2025 | 1,040.00 | 1,074.15 | 978.50 | 994.84 | 994.84 | -0.66% | 2,741,080 |
| Oct 3, 2025 | 1,058.40 | 1,184.00 | 981.40 | 1,001.48 | 1,001.48 | -5.36% | 6,190,930 |
| Oct 1, 2025 | 1,061.55 | 1,096.34 | 999.95 | 1,058.16 | 1,058.16 | 1.71% | 3,744,410 |
| Sep 30, 2025 | 896.70 | 1,060.61 | 858.70 | 1,040.36 | 1,040.36 | 17.71% | 5,804,760 |
| Sep 29, 2025 | 889.00 | 913.02 | 878.00 | 883.85 | 883.85 | 2.03% | 972,020 |
| Sep 26, 2025 | 837.00 | 892.00 | 817.06 | 866.23 | 866.23 | 3.52% | 1,546,780 |
| Sep 25, 2025 | 876.90 | 880.00 | 832.70 | 836.74 | 836.74 | -5.36% | 699,700 |
| Sep 24, 2025 | 825.50 | 910.00 | 820.00 | 884.13 | 884.13 | 8.55% | 3,147,720 |
| Sep 23, 2025 | 744.90 | 825.00 | 728.10 | 814.46 | 814.46 | 11.88% | 1,036,380 |
| Sep 22, 2025 | 732.06 | 748.00 | 720.10 | 727.95 | 727.95 | -0.77% | 93,810 |
| Sep 19, 2025 | 750.00 | 750.00 | 728.00 | 733.62 | 733.62 | -2.19% | 70,030 |
| Sep 18, 2025 | 704.23 | 755.00 | 701.77 | 750.04 | 750.04 | 6.54% | 447,090 |
| Sep 17, 2025 | 703.04 | 715.89 | 700.60 | 704.02 | 704.02 | -0.02% | 45,790 |
| Sep 16, 2025 | 690.30 | 710.05 | 687.52 | 704.14 | 704.14 | 2.30% | 31,680 |
| Sep 15, 2025 | 685.16 | 692.65 | 685.16 | 688.30 | 688.30 | 0.20% | 9,920 |
| Sep 12, 2025 | 693.49 | 698.36 | 682.10 | 686.92 | 686.92 | 0.11% | 47,080 |
| Sep 11, 2025 | 676.15 | 698.00 | 676.15 | 686.20 | 686.20 | 1.44% | 60,540 |
| Sep 10, 2025 | 669.49 | 682.50 | 669.49 | 676.45 | 676.45 | 1.05% | 29,020 |
| Sep 9, 2025 | 673.51 | 677.85 | 666.00 | 669.42 | 669.42 | -0.47% | 23,780 |
| Sep 8, 2025 | 676.00 | 680.94 | 672.00 | 672.57 | 672.57 | -0.47% | 12,600 |
| Sep 5, 2025 | 677.50 | 682.00 | 671.50 | 675.74 | 675.74 | 0.18% | 11,830 |
| Sep 4, 2025 | 682.26 | 685.55 | 673.50 | 674.53 | 674.53 | -0.87% | 27,730 |
| Sep 3, 2025 | 684.99 | 687.00 | 678.60 | 680.42 | 680.42 | -0.43% | 27,630 |
| Sep 2, 2025 | 682.21 | 689.58 | 681.40 | 683.33 | 683.33 | 0.25% | 17,150 |
| Sep 1, 2025 | 701.92 | 701.92 | 680.11 | 681.63 | 681.63 | 0.05% | 18,120 |
| Aug 29, 2025 | 685.00 | 689.85 | 680.00 | 681.28 | 681.28 | -0.21% | 14,160 |
| Aug 28, 2025 | 687.03 | 690.64 | 679.00 | 682.72 | 682.72 | -0.77% | 28,900 |
| Aug 26, 2025 | 696.17 | 698.00 | 686.22 | 688.05 | 688.05 | -1.73% | 34,210 |
| Aug 25, 2025 | 696.80 | 704.55 | 693.71 | 700.18 | 700.18 | 1.29% | 34,360 |
| Aug 22, 2025 | 699.65 | 699.65 | 690.44 | 691.28 | 691.28 | -0.57% | 9,850 |
| Aug 21, 2025 | 694.53 | 702.13 | 694.25 | 695.22 | 695.22 | 0.22% | 15,690 |