Tata Investment Corporation Limited (BOM:501301)
India · Delayed Price · Currency is INR 674.55
-6.45 (-0.95%)
At close: Sep 23, 2026
BOM:501301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 685.65 | 686.90 | 671.60 | 674.55 | 674.55 | -0.95% | 28,469 |
| Sep 22, 2026 | 685.85 | 696.80 | 678.00 | 681.00 | 681.00 | 0.08% | 70,452 |
| Sep 21, 2026 | 700.20 | 700.20 | 678.00 | 680.45 | 680.45 | -3.12% | 63,555 |
| Sep 18, 2026 | 689.00 | 707.50 | 682.95 | 702.35 | 702.35 | -2.32% | 165,187 |
| Sep 17, 2026 | 678.00 | 732.10 | 670.05 | 719.05 | 719.05 | 5.47% | 204,135 |
| Sep 16, 2026 | 710.00 | 710.00 | 665.75 | 681.75 | 681.75 | -5.09% | 296,214 |
| Sep 15, 2026 | 691.45 | 750.30 | 691.45 | 718.30 | 718.30 | 10.33% | 1,925,769 |
| Sep 11, 2026 | 646.65 | 654.25 | 642.35 | 651.05 | 651.05 | 0.67% | 57,392 |
| Sep 10, 2026 | 618.55 | 679.00 | 618.55 | 646.70 | 646.70 | 4.59% | 352,541 |
| Sep 9, 2026 | 624.00 | 624.00 | 616.05 | 618.30 | 618.30 | -0.57% | 12,661 |
| Sep 8, 2026 | 627.50 | 627.50 | 621.30 | 621.85 | 621.85 | -0.90% | 7,353 |
| Sep 7, 2026 | 626.00 | 634.20 | 626.00 | 627.50 | 627.50 | -1.06% | 22,619 |
| Sep 4, 2026 | 637.95 | 644.25 | 631.85 | 634.20 | 634.20 | -0.63% | 23,240 |
| Sep 3, 2026 | 628.50 | 640.55 | 628.50 | 638.20 | 638.20 | 1.66% | 11,191 |
| Sep 2, 2026 | 630.75 | 633.00 | 624.50 | 627.75 | 627.75 | -0.99% | 23,811 |
| Sep 1, 2026 | 638.65 | 642.95 | 632.50 | 634.05 | 634.05 | -1.36% | 25,058 |
| Aug 31, 2026 | 639.00 | 651.20 | 634.45 | 642.80 | 642.80 | 0.59% | 38,468 |
| Aug 28, 2026 | 645.00 | 656.30 | 637.95 | 639.00 | 639.00 | -0.31% | 15,449 |
| Aug 27, 2026 | 647.00 | 648.15 | 637.00 | 641.00 | 641.00 | -0.66% | 22,467 |
| Aug 26, 2026 | 644.20 | 651.55 | 643.00 | 645.25 | 645.25 | 0.16% | 11,729 |
| Aug 25, 2026 | 652.35 | 652.35 | 642.00 | 644.20 | 644.20 | -0.21% | 6,615 |
| Aug 24, 2026 | 661.45 | 661.45 | 644.25 | 645.55 | 645.55 | -0.29% | 11,790 |
| Aug 21, 2026 | 645.35 | 651.30 | 645.20 | 647.40 | 647.40 | -0.38% | 20,366 |
| Aug 20, 2026 | 655.15 | 656.95 | 648.35 | 649.85 | 649.85 | -0.45% | 7,109 |
| Aug 19, 2026 | 649.45 | 655.60 | 644.80 | 652.80 | 652.80 | 0.84% | 29,386 |
| Aug 18, 2026 | 654.40 | 658.25 | 645.90 | 647.35 | 647.35 | -1.08% | 14,601 |
| Aug 17, 2026 | 667.95 | 667.95 | 652.00 | 654.40 | 654.40 | -1.92% | 14,837 |
| Aug 14, 2026 | 672.00 | 680.40 | 665.00 | 667.20 | 667.20 | -1.05% | 14,968 |
| Aug 13, 2026 | 680.65 | 680.65 | 671.00 | 674.25 | 674.25 | -1.06% | 29,415 |
| Aug 12, 2026 | 687.50 | 714.85 | 677.25 | 681.50 | 681.50 | -1.23% | 87,119 |
| Aug 11, 2026 | 691.55 | 693.95 | 681.00 | 690.00 | 690.00 | 0.36% | 15,318 |
| Aug 10, 2026 | 697.45 | 697.45 | 686.15 | 687.55 | 687.55 | -0.74% | 23,452 |
| Aug 7, 2026 | 666.90 | 713.00 | 666.90 | 692.65 | 692.65 | 3.84% | 175,223 |
| Aug 6, 2026 | 671.25 | 671.25 | 666.00 | 667.05 | 667.05 | -0.63% | 19,689 |
| Aug 5, 2026 | 687.85 | 687.85 | 668.55 | 671.25 | 671.25 | -0.80% | 13,289 |
| Aug 4, 2026 | 683.70 | 688.00 | 674.00 | 676.65 | 676.65 | 0.04% | 14,546 |
| Aug 3, 2026 | 688.65 | 688.65 | 675.70 | 676.40 | 676.40 | -0.42% | 11,543 |
| Jul 31, 2026 | 673.25 | 683.70 | 669.60 | 679.25 | 679.25 | 0.06% | 39,667 |
| Jul 30, 2026 | 688.80 | 688.80 | 674.00 | 678.85 | 678.85 | 0.63% | 13,308 |
| Jul 29, 2026 | 659.05 | 690.00 | 654.70 | 674.60 | 674.60 | 3.19% | 46,407 |
| Jul 28, 2026 | 649.80 | 658.40 | 649.00 | 653.75 | 653.75 | 0.61% | 8,130 |
| Jul 27, 2026 | 639.15 | 651.25 | 635.30 | 649.80 | 649.80 | 2.91% | 33,633 |
| Jul 24, 2026 | 626.90 | 638.50 | 621.05 | 631.40 | 631.40 | -0.09% | 14,508 |
| Jul 23, 2026 | 647.05 | 647.05 | 629.70 | 631.95 | 631.95 | -1.62% | 14,446 |
| Jul 22, 2026 | 656.90 | 657.60 | 641.60 | 642.35 | 642.35 | -2.21% | 11,801 |
| Jul 21, 2026 | 660.65 | 663.10 | 655.70 | 656.90 | 656.90 | -0.57% | 8,107 |
| Jul 20, 2026 | 662.50 | 665.05 | 658.00 | 660.65 | 660.65 | -0.27% | 30,937 |
| Jul 17, 2026 | 662.55 | 666.00 | 660.60 | 662.45 | 662.45 | -0.53% | 23,126 |
| Jul 16, 2026 | 679.00 | 679.00 | 662.60 | 665.95 | 665.95 | -0.94% | 13,280 |
| Jul 15, 2026 | 669.25 | 676.10 | 666.50 | 672.30 | 672.30 | 0.54% | 28,202 |