Tata Capital Limited (BOM:544574)
India · Delayed Price · Currency is INR 322.75
-1.65 (-0.51%)
At close: Dec 15, 2025
Tata Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 322.05 | 323.95 | 321.35 | 322.75 | 322.75 | -0.51% | 52,909 |
| Dec 12, 2025 | 325.10 | 327.35 | 323.75 | 324.40 | 324.40 | -0.48% | 60,182 |
| Dec 11, 2025 | 323.05 | 326.50 | 323.05 | 325.95 | 325.95 | 0.28% | 134,981 |
| Dec 10, 2025 | 325.10 | 328.75 | 324.10 | 325.05 | 325.05 | -0.49% | 300,896 |
| Dec 9, 2025 | 322.05 | 327.00 | 320.25 | 326.65 | 326.65 | 1.15% | 151,586 |
| Dec 8, 2025 | 325.55 | 326.95 | 321.60 | 322.95 | 322.95 | -0.74% | 84,722 |
| Dec 5, 2025 | 320.20 | 327.90 | 320.20 | 325.35 | 325.35 | 1.01% | 344,443 |
| Dec 4, 2025 | 321.00 | 323.00 | 321.00 | 322.10 | 322.10 | -0.12% | 106,652 |
| Dec 3, 2025 | 320.75 | 323.35 | 320.00 | 322.50 | 322.50 | 0.20% | 74,406 |
| Dec 2, 2025 | 322.35 | 324.10 | 320.55 | 321.85 | 321.85 | -0.33% | 52,562 |
| Dec 1, 2025 | 325.30 | 327.60 | 322.45 | 322.90 | 322.90 | -1.52% | 159,303 |
| Nov 28, 2025 | 322.45 | 331.00 | 322.45 | 327.90 | 327.90 | 0.99% | 296,823 |
| Nov 27, 2025 | 325.00 | 326.90 | 323.55 | 324.70 | 324.70 | - | 139,702 |
| Nov 26, 2025 | 325.55 | 327.75 | 323.85 | 324.70 | 324.70 | -0.08% | 99,022 |
| Nov 25, 2025 | 320.60 | 326.50 | 320.00 | 324.95 | 324.95 | 1.77% | 963,823 |
| Nov 24, 2025 | 316.25 | 323.75 | 316.25 | 319.30 | 319.30 | 0.76% | 387,266 |
| Nov 21, 2025 | 318.20 | 319.75 | 315.00 | 316.90 | 316.90 | -0.50% | 123,169 |
| Nov 20, 2025 | 320.30 | 321.60 | 318.00 | 318.50 | 318.50 | -0.55% | 232,337 |
| Nov 19, 2025 | 322.75 | 323.30 | 318.20 | 320.25 | 320.25 | -0.22% | 257,235 |
| Nov 18, 2025 | 323.60 | 324.90 | 319.75 | 320.95 | 320.95 | -1.28% | 173,988 |
| Nov 17, 2025 | 324.10 | 326.00 | 324.10 | 325.10 | 325.10 | -0.09% | 192,210 |
| Nov 14, 2025 | 323.05 | 325.90 | 322.50 | 325.40 | 325.40 | 0.45% | 1,691,235 |
| Nov 13, 2025 | 324.60 | 327.50 | 323.10 | 323.95 | 323.95 | -0.37% | 219,568 |
| Nov 12, 2025 | 325.15 | 325.95 | 323.55 | 325.15 | 325.15 | -0.17% | 276,800 |
| Nov 11, 2025 | 322.70 | 326.25 | 322.00 | 325.70 | 325.70 | 0.32% | 385,888 |
| Nov 10, 2025 | 321.35 | 325.95 | 318.30 | 324.65 | 324.65 | 0.53% | 319,975 |
| Nov 7, 2025 | 324.75 | 326.35 | 320.40 | 322.95 | 322.95 | -1.06% | 192,420 |
| Nov 6, 2025 | 327.05 | 327.95 | 325.00 | 326.40 | 326.40 | -0.90% | 461,369 |
| Nov 4, 2025 | 325.65 | 330.65 | 325.65 | 329.35 | 329.35 | 0.18% | 262,862 |
| Nov 3, 2025 | 325.20 | 331.45 | 325.20 | 328.75 | 328.75 | 0.46% | 275,165 |
| Oct 31, 2025 | 329.05 | 329.60 | 325.40 | 327.25 | 327.25 | 0.12% | 146,798 |
| Oct 30, 2025 | 324.20 | 327.75 | 324.20 | 326.85 | 326.85 | 0.14% | 270,616 |
| Oct 29, 2025 | 331.25 | 331.75 | 325.25 | 326.40 | 326.40 | -1.37% | 276,490 |
| Oct 28, 2025 | 328.15 | 333.45 | 327.50 | 330.95 | 330.95 | 0.64% | 356,047 |
| Oct 27, 2025 | 324.75 | 330.35 | 324.75 | 328.85 | 328.85 | 1.45% | 921,278 |
| Oct 24, 2025 | 325.05 | 327.60 | 323.50 | 324.15 | 324.15 | -0.29% | 335,782 |
| Oct 23, 2025 | 329.50 | 330.00 | 324.55 | 325.10 | 325.10 | -1.43% | 295,847 |
| Oct 21, 2025 | 325.55 | 331.15 | 325.55 | 329.80 | 329.80 | 1.37% | 608,259 |
| Oct 20, 2025 | 328.50 | 331.45 | 324.00 | 325.35 | 325.35 | -1.69% | 584,726 |
| Oct 17, 2025 | 334.10 | 336.55 | 329.65 | 330.95 | 330.95 | -1.22% | 470,464 |
| Oct 16, 2025 | 328.10 | 335.95 | 328.10 | 335.05 | 335.05 | 1.65% | 1,398,226 |
| Oct 15, 2025 | 319.75 | 331.00 | 319.70 | 329.60 | 329.60 | 3.08% | 1,411,627 |
| Oct 14, 2025 | 330.15 | 331.95 | 319.05 | 319.75 | 319.75 | -3.22% | 2,134,308 |