Tata Investment Corporation Limited (BOM:501301)
India · Delayed Price · Currency is INR 577.10
-1.40 (-0.24%)
At close: Nov 9, 2026
BOM:501301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 580.00 | 581.25 | 571.00 | 577.10 | 577.10 | -0.24% | 26,142 |
| Nov 8, 2026 | 575.05 | 581.05 | 575.05 | 578.50 | 578.50 | 1.06% | 18,462 |
| Nov 6, 2026 | 572.00 | 574.00 | 561.10 | 572.45 | 572.45 | 0.05% | 24,945 |
| Nov 5, 2026 | 575.55 | 577.75 | 571.00 | 572.15 | 572.15 | 1.39% | 14,969 |
| Nov 4, 2026 | 553.00 | 566.00 | 549.00 | 564.30 | 564.30 | 2.02% | 31,076 |
| Nov 3, 2026 | 561.70 | 568.00 | 545.40 | 553.10 | 553.10 | -3.26% | 64,949 |
| Nov 2, 2026 | 564.55 | 576.20 | 563.00 | 571.75 | 571.75 | 1.71% | 15,157 |
| Oct 30, 2026 | 573.10 | 573.10 | 557.95 | 562.15 | 562.15 | -1.90% | 12,576 |
| Oct 29, 2026 | 560.05 | 575.15 | 560.00 | 573.05 | 573.05 | 2.05% | 17,747 |
| Oct 28, 2026 | 554.00 | 563.50 | 550.50 | 561.55 | 561.55 | 0.88% | 11,006 |
| Oct 27, 2026 | 553.00 | 565.15 | 548.80 | 556.65 | 556.65 | 0.63% | 21,679 |
| Oct 26, 2026 | 548.85 | 562.45 | 543.05 | 553.15 | 553.15 | 0.78% | 44,778 |
| Oct 23, 2026 | 564.05 | 566.00 | 540.85 | 548.85 | 548.85 | -2.86% | 56,151 |
| Oct 22, 2026 | 583.00 | 585.35 | 563.00 | 565.00 | 565.00 | -3.72% | 41,910 |
| Oct 21, 2026 | 606.10 | 607.50 | 585.00 | 586.80 | 586.80 | -3.05% | 34,665 |
| Oct 19, 2026 | 611.50 | 617.50 | 601.00 | 605.25 | 605.25 | -1.30% | 18,844 |
| Oct 16, 2026 | 610.55 | 619.00 | 607.00 | 613.20 | 613.20 | 0.43% | 16,948 |
| Oct 15, 2026 | 617.75 | 618.60 | 608.90 | 610.55 | 610.55 | -0.95% | 31,838 |
| Oct 14, 2026 | 622.85 | 624.70 | 613.40 | 616.40 | 616.40 | -0.77% | 9,675 |
| Oct 13, 2026 | 619.90 | 626.00 | 611.00 | 621.20 | 621.20 | 0.12% | 31,502 |
| Oct 12, 2026 | 595.00 | 624.40 | 594.95 | 620.45 | 620.45 | 3.51% | 55,499 |
| Oct 9, 2026 | 609.30 | 609.95 | 595.00 | 599.40 | 599.40 | -1.47% | 22,352 |
| Oct 8, 2026 | 614.00 | 615.35 | 605.65 | 608.35 | 608.35 | -1.14% | 43,057 |
| Oct 7, 2026 | 620.40 | 626.35 | 614.00 | 615.35 | 615.35 | -1.42% | 26,177 |
| Oct 6, 2026 | 633.80 | 636.15 | 622.30 | 624.20 | 624.20 | 0.46% | 24,972 |
| Oct 5, 2026 | 617.30 | 628.75 | 614.45 | 621.35 | 621.35 | 0.99% | 49,128 |
| Oct 1, 2026 | 615.00 | 618.35 | 604.25 | 615.25 | 615.25 | -0.93% | 49,958 |
| Sep 30, 2026 | 632.65 | 635.80 | 618.00 | 621.05 | 621.05 | -0.60% | 24,011 |
| Sep 29, 2026 | 634.25 | 636.95 | 622.00 | 624.80 | 624.80 | -3.10% | 57,024 |
| Sep 28, 2026 | 651.60 | 670.35 | 640.05 | 644.80 | 644.80 | -1.02% | 36,755 |
| Sep 25, 2026 | 657.20 | 659.00 | 645.60 | 651.45 | 651.45 | -1.02% | 25,785 |
| Sep 24, 2026 | 670.25 | 671.20 | 656.45 | 658.15 | 658.15 | -2.43% | 38,228 |
| 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 |