Tata Investment Corporation Limited (BOM:501301)
India · Delayed Price · Currency is INR 697.15
+6.00 (0.87%)
At close: Dec 31, 2025
BOM:501301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 698.20 | 706.35 | 695.05 | 696.45 | 696.45 | -0.10% | 23,354 |
| Dec 31, 2025 | 691.35 | 713.95 | 691.15 | 697.15 | 697.15 | 0.87% | 48,096 |
| Dec 30, 2025 | 700.10 | 700.10 | 690.00 | 691.15 | 691.15 | -1.22% | 42,079 |
| Dec 29, 2025 | 707.40 | 714.00 | 696.60 | 699.70 | 699.70 | -1.09% | 68,356 |
| Dec 26, 2025 | 713.95 | 713.95 | 704.75 | 707.40 | 707.40 | -0.73% | 54,780 |
| Dec 24, 2025 | 715.55 | 724.15 | 709.00 | 712.60 | 712.60 | -0.41% | 41,785 |
| Dec 23, 2025 | 719.25 | 726.95 | 714.00 | 715.55 | 715.55 | -0.47% | 21,559 |
| Dec 22, 2025 | 714.40 | 725.50 | 714.40 | 718.90 | 718.90 | 1.42% | 36,677 |
| Dec 19, 2025 | 705.50 | 712.00 | 701.80 | 708.85 | 708.85 | 0.82% | 49,531 |
| Dec 18, 2025 | 704.35 | 707.45 | 696.60 | 703.05 | 703.05 | -0.83% | 33,250 |
| Dec 17, 2025 | 717.30 | 717.30 | 704.10 | 708.90 | 708.90 | -0.42% | 26,961 |
| Dec 16, 2025 | 724.30 | 724.30 | 708.20 | 711.90 | 711.90 | -1.71% | 43,597 |
| Dec 15, 2025 | 721.85 | 726.50 | 714.60 | 724.30 | 724.30 | 0.34% | 47,971 |
| Dec 12, 2025 | 713.65 | 736.75 | 713.65 | 721.85 | 721.85 | 1.07% | 60,795 |
| Dec 11, 2025 | 712.25 | 719.20 | 709.05 | 714.20 | 714.20 | -0.56% | 37,932 |
| Dec 10, 2025 | 719.15 | 730.90 | 712.50 | 718.25 | 718.25 | 0.14% | 28,402 |
| Dec 9, 2025 | 717.90 | 721.45 | 704.15 | 717.25 | 717.25 | 0.01% | 63,566 |
| Dec 8, 2025 | 710.80 | 750.65 | 708.25 | 717.15 | 717.15 | 1.24% | 186,351 |
| Dec 5, 2025 | 713.90 | 713.90 | 704.80 | 708.40 | 708.40 | -0.95% | 24,992 |
| Dec 4, 2025 | 731.60 | 731.60 | 712.00 | 715.20 | 715.20 | -1.13% | 25,759 |
| Dec 3, 2025 | 734.05 | 738.10 | 720.00 | 723.35 | 723.35 | -1.23% | 28,725 |
| Dec 2, 2025 | 744.85 | 744.85 | 730.50 | 732.35 | 732.35 | -1.76% | 54,665 |
| Dec 1, 2025 | 745.50 | 761.00 | 741.95 | 745.45 | 745.45 | 0.02% | 62,818 |
| Nov 28, 2025 | 758.40 | 758.60 | 743.95 | 745.30 | 745.30 | -1.73% | 46,021 |
| Nov 27, 2025 | 767.00 | 772.75 | 751.00 | 758.45 | 758.45 | -1.06% | 77,374 |
| Nov 26, 2025 | 738.05 | 795.00 | 732.10 | 766.60 | 766.60 | 5.51% | 827,701 |
| Nov 25, 2025 | 737.20 | 737.45 | 723.35 | 726.60 | 726.60 | -1.43% | 79,121 |
| Nov 24, 2025 | 750.15 | 753.60 | 732.50 | 737.15 | 737.15 | -1.78% | 39,804 |
| Nov 21, 2025 | 762.50 | 762.50 | 749.00 | 750.50 | 750.50 | -1.21% | 50,248 |
| Nov 20, 2025 | 765.00 | 767.80 | 757.80 | 759.70 | 759.70 | -0.35% | 52,045 |
| Nov 19, 2025 | 761.15 | 771.30 | 756.90 | 762.35 | 762.35 | -0.64% | 23,945 |
| Nov 18, 2025 | 775.25 | 775.25 | 761.40 | 767.25 | 767.25 | -1.03% | 45,301 |
| Nov 17, 2025 | 778.35 | 783.10 | 771.55 | 775.20 | 775.20 | -0.56% | 62,604 |
| Nov 14, 2025 | 778.00 | 781.80 | 773.00 | 779.60 | 779.60 | 0.33% | 37,780 |
| Nov 13, 2025 | 774.85 | 804.35 | 774.85 | 777.00 | 777.00 | 0.06% | 111,868 |
| Nov 12, 2025 | 772.45 | 789.00 | 772.45 | 776.50 | 776.50 | -0.19% | 72,868 |
| Nov 11, 2025 | 781.35 | 781.35 | 768.80 | 777.95 | 777.95 | -0.49% | 80,539 |
| Nov 10, 2025 | 797.15 | 797.15 | 772.90 | 781.80 | 781.80 | -0.11% | 100,174 |
| Nov 7, 2025 | 766.60 | 788.65 | 750.00 | 782.65 | 782.65 | 2.09% | 218,475 |
| Nov 6, 2025 | 796.55 | 796.55 | 760.40 | 766.60 | 766.60 | -2.47% | 65,198 |
| Nov 4, 2025 | 796.60 | 799.70 | 780.55 | 786.00 | 786.00 | -1.62% | 150,845 |
| 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 |