Tata Investment Corporation Limited (BOM:501301)
India · Delayed Price · Currency is INR 586.80
-18.45 (-3.05%)
At close: Oct 21, 2026
BOM:501301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 606.10 | 607.50 | 585.00 | 586.80 | 586.80 | -3.05% | 34,640 |
| Oct 19, 2026 | 611.50 | 617.50 | 601.00 | 605.25 | 605.25 | -1.30% | 18,842 |
| 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 |
| 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 |