Tata Investment Corporation Limited (BOM:501301)
India · Delayed Price · Currency is INR 696.95
-21.55 (-3.00%)
At close: May 11, 2026
BOM:501301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 733.20 | 734.95 | 716.10 | 718.50 | 718.50 | -1.93% | 59,140 |
| May 7, 2026 | 730.70 | 737.00 | 725.90 | 732.65 | 732.65 | 0.74% | 71,167 |
| May 6, 2026 | 731.25 | 735.85 | 722.90 | 727.25 | 727.25 | -0.24% | 20,739 |
| May 5, 2026 | 708.10 | 737.95 | 708.10 | 729.00 | 729.00 | 1.74% | 84,724 |
| May 4, 2026 | 720.35 | 729.35 | 711.05 | 716.50 | 716.50 | -0.44% | 65,775 |
| Apr 30, 2026 | 736.80 | 736.80 | 716.40 | 719.70 | 719.70 | 0.30% | 103,120 |
| Apr 29, 2026 | 728.00 | 733.95 | 714.40 | 717.55 | 717.55 | -1.05% | 54,582 |
| Apr 28, 2026 | 710.55 | 736.00 | 710.55 | 725.15 | 725.15 | 1.55% | 128,725 |
| Apr 27, 2026 | 708.00 | 718.55 | 705.90 | 714.10 | 714.10 | 1.38% | 59,721 |
| Apr 24, 2026 | 719.55 | 722.20 | 696.40 | 704.40 | 704.40 | -1.75% | 68,128 |
| Apr 23, 2026 | 734.85 | 736.90 | 713.45 | 716.95 | 716.95 | -1.87% | 44,352 |
| Apr 22, 2026 | 730.00 | 762.00 | 725.75 | 730.60 | 730.60 | 1.17% | 249,583 |
| Apr 21, 2026 | 714.05 | 740.00 | 710.00 | 722.15 | 722.15 | 1.24% | 162,612 |
| Apr 20, 2026 | 715.85 | 734.00 | 705.75 | 713.30 | 713.30 | 0.03% | 103,607 |
| Apr 17, 2026 | 710.00 | 717.05 | 705.00 | 713.10 | 713.10 | 0.48% | 31,624 |
| Apr 16, 2026 | 719.60 | 719.60 | 703.15 | 709.70 | 709.70 | -0.46% | 63,399 |
| Apr 15, 2026 | 724.00 | 731.70 | 702.10 | 712.95 | 712.95 | -0.05% | 247,563 |
| Apr 13, 2026 | 650.25 | 738.00 | 644.00 | 713.30 | 713.30 | 7.18% | 623,375 |
| Apr 10, 2026 | 642.15 | 672.60 | 641.00 | 665.50 | 665.50 | 4.55% | 63,884 |
| Apr 9, 2026 | 619.20 | 653.65 | 610.70 | 636.55 | 636.55 | 2.80% | 110,085 |
| Apr 8, 2026 | 624.55 | 624.55 | 607.90 | 619.20 | 619.20 | 4.28% | 92,095 |
| Apr 7, 2026 | 599.30 | 599.60 | 586.70 | 593.80 | 593.80 | 0.36% | 30,757 |
| Apr 6, 2026 | 591.95 | 595.00 | 572.00 | 591.65 | 591.65 | 1.41% | 41,580 |
| Apr 2, 2026 | 562.15 | 586.95 | 556.80 | 583.40 | 583.40 | 1.08% | 51,967 |
| Apr 1, 2026 | 571.20 | 580.95 | 561.35 | 577.15 | 577.15 | 6.69% | 72,479 |
| Mar 30, 2026 | 560.00 | 568.00 | 538.70 | 540.95 | 540.95 | -4.61% | 110,972 |
| Mar 27, 2026 | 588.00 | 590.05 | 563.90 | 567.10 | 567.10 | -3.44% | 73,443 |
| Mar 25, 2026 | 582.05 | 599.35 | 582.05 | 587.30 | 587.30 | 0.59% | 123,415 |
| Mar 24, 2026 | 590.85 | 590.85 | 571.10 | 583.85 | 583.85 | 2.23% | 107,729 |
| Mar 23, 2026 | 601.60 | 601.60 | 566.75 | 571.10 | 571.10 | -5.23% | 88,982 |
| Mar 20, 2026 | 611.15 | 618.00 | 601.05 | 602.60 | 602.60 | -1.18% | 113,680 |
| Mar 19, 2026 | 618.05 | 620.75 | 608.05 | 609.80 | 609.80 | -2.51% | 32,554 |
| Mar 18, 2026 | 627.00 | 629.85 | 621.75 | 625.50 | 625.50 | 0.89% | 54,892 |
| Mar 17, 2026 | 625.00 | 625.00 | 616.60 | 620.00 | 620.00 | -0.34% | 36,271 |
| Mar 16, 2026 | 619.55 | 632.55 | 611.05 | 622.10 | 622.10 | 0.26% | 49,871 |
| Mar 13, 2026 | 620.35 | 648.20 | 618.00 | 620.50 | 620.50 | -1.40% | 89,757 |
| Mar 12, 2026 | 618.90 | 632.80 | 609.35 | 629.30 | 629.30 | 1.04% | 52,984 |
| Mar 11, 2026 | 631.80 | 633.00 | 619.50 | 622.85 | 622.85 | -0.95% | 24,748 |
| Mar 10, 2026 | 640.05 | 640.10 | 624.85 | 628.85 | 628.85 | 1.11% | 41,125 |
| Mar 9, 2026 | 630.05 | 632.45 | 613.25 | 621.95 | 621.95 | -3.09% | 83,027 |
| Mar 6, 2026 | 658.00 | 658.00 | 640.00 | 641.75 | 641.75 | -2.55% | 51,492 |
| Mar 5, 2026 | 625.35 | 670.15 | 625.35 | 658.55 | 658.55 | 5.34% | 228,466 |
| Mar 4, 2026 | 635.20 | 635.20 | 621.00 | 625.15 | 625.15 | -2.64% | 64,252 |
| Mar 2, 2026 | 611.85 | 646.00 | 611.85 | 642.10 | 642.10 | -2.37% | 63,229 |
| Feb 27, 2026 | 652.80 | 674.00 | 645.35 | 657.70 | 657.70 | 0.42% | 106,472 |
| Feb 26, 2026 | 663.80 | 665.00 | 652.45 | 654.95 | 654.95 | -0.67% | 45,899 |
| Feb 25, 2026 | 663.95 | 674.75 | 656.75 | 659.40 | 659.40 | -1.11% | 92,713 |
| Feb 24, 2026 | 685.25 | 685.25 | 663.55 | 666.80 | 666.80 | -2.93% | 77,172 |
| Feb 23, 2026 | 728.55 | 728.55 | 681.85 | 686.95 | 686.95 | -2.81% | 189,354 |
| Feb 20, 2026 | 688.75 | 741.85 | 683.75 | 706.80 | 706.80 | 1.76% | 1,668,515 |