Tata Capital Limited (BOM:544574)
India · Delayed Price · Currency is INR 305.45
-15.00 (-4.68%)
At close: Mar 30, 2026
BOM:544574 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 314.15 | 317.80 | 302.90 | 305.45 | 305.45 | -4.68% | 292,097 |
| Mar 27, 2026 | 321.25 | 326.10 | 315.00 | 320.45 | 320.45 | -1.34% | 719,173 |
| Mar 25, 2026 | 326.35 | 327.85 | 321.10 | 324.80 | 324.80 | -0.57% | 125,255 |
| Mar 24, 2026 | 314.30 | 328.00 | 314.00 | 326.65 | 326.65 | 4.61% | 305,667 |
| Mar 23, 2026 | 311.45 | 314.50 | 309.70 | 312.25 | 312.25 | -1.58% | 290,678 |
| Mar 20, 2026 | 313.75 | 318.75 | 309.45 | 317.25 | 317.25 | 1.39% | 112,006 |
| Mar 19, 2026 | 318.75 | 319.65 | 312.20 | 312.90 | 312.90 | -3.52% | 143,816 |
| Mar 18, 2026 | 311.45 | 325.15 | 310.00 | 324.30 | 324.30 | 4.38% | 799,872 |
| Mar 17, 2026 | 308.65 | 312.35 | 307.20 | 310.70 | 310.70 | 0.52% | 86,374 |
| Mar 16, 2026 | 314.60 | 314.60 | 303.65 | 309.10 | 309.10 | -1.25% | 178,412 |
| Mar 13, 2026 | 317.60 | 318.35 | 311.70 | 313.00 | 313.00 | -1.73% | 130,928 |
| Mar 12, 2026 | 318.55 | 319.80 | 313.60 | 318.50 | 318.50 | -0.36% | 93,136 |
| Mar 11, 2026 | 322.05 | 322.45 | 318.20 | 319.65 | 319.65 | -0.73% | 119,521 |
| Mar 10, 2026 | 316.80 | 323.75 | 314.00 | 322.00 | 322.00 | 3.54% | 124,239 |
| Mar 9, 2026 | 313.50 | 315.35 | 309.10 | 311.00 | 311.00 | -2.32% | 139,160 |
| Mar 6, 2026 | 320.65 | 324.00 | 317.35 | 318.40 | 318.40 | -1.03% | 98,249 |
| Mar 5, 2026 | 320.00 | 329.25 | 319.10 | 321.70 | 321.70 | 0.63% | 206,759 |
| Mar 4, 2026 | 323.15 | 326.35 | 319.00 | 319.70 | 319.70 | -2.68% | 395,513 |
| Mar 2, 2026 | 318.05 | 330.75 | 318.05 | 328.50 | 328.50 | -1.32% | 133,032 |
| Feb 27, 2026 | 331.10 | 335.70 | 330.70 | 332.90 | 332.90 | -0.45% | 105,458 |
| Feb 26, 2026 | 334.90 | 337.00 | 328.70 | 334.40 | 334.40 | -0.16% | 161,091 |
| Feb 25, 2026 | 337.25 | 341.30 | 333.05 | 334.95 | 334.95 | -0.73% | 100,215 |
| Feb 24, 2026 | 338.65 | 339.20 | 334.65 | 337.40 | 337.40 | -0.46% | 90,187 |
| Feb 23, 2026 | 343.30 | 346.00 | 338.10 | 338.95 | 338.95 | -1.77% | 122,125 |
| Feb 20, 2026 | 347.10 | 349.45 | 344.05 | 345.05 | 345.05 | -0.98% | 102,453 |
| Feb 19, 2026 | 355.05 | 357.15 | 347.05 | 348.45 | 348.45 | -1.97% | 1,722,662 |
| Feb 18, 2026 | 353.30 | 357.70 | 353.30 | 355.45 | 355.45 | 0.08% | 471,207 |
| Feb 17, 2026 | 357.10 | 357.50 | 353.00 | 355.15 | 355.15 | -0.34% | 131,106 |
| Feb 16, 2026 | 350.80 | 357.30 | 347.70 | 356.35 | 356.35 | 0.86% | 254,462 |
| Feb 13, 2026 | 356.00 | 356.50 | 350.10 | 353.30 | 353.30 | -1.06% | 333,448 |
| Feb 12, 2026 | 355.35 | 358.50 | 350.85 | 357.10 | 357.10 | -0.11% | 1,091,468 |
| Feb 11, 2026 | 354.60 | 358.85 | 353.65 | 357.50 | 357.50 | 0.72% | 155,915 |
| Feb 10, 2026 | 351.00 | 358.05 | 350.75 | 354.95 | 354.95 | 1.11% | 111,119 |
| Feb 9, 2026 | 342.40 | 353.15 | 342.40 | 351.05 | 351.05 | 1.53% | 87,826 |
| Feb 6, 2026 | 342.65 | 347.60 | 340.65 | 345.75 | 345.75 | -0.12% | 127,922 |
| Feb 5, 2026 | 348.10 | 348.60 | 342.50 | 346.15 | 346.15 | -0.75% | 54,884 |
| Feb 4, 2026 | 346.00 | 349.70 | 343.00 | 348.75 | 348.75 | 0.78% | 82,486 |
| Feb 3, 2026 | 337.75 | 346.90 | 336.40 | 346.05 | 346.05 | 4.55% | 701,220 |
| Feb 2, 2026 | 334.05 | 335.00 | 328.00 | 331.00 | 331.00 | -2.00% | 655,825 |
| Feb 1, 2026 | 341.40 | 341.40 | 333.60 | 337.75 | 337.75 | -1.18% | 240,130 |
| Jan 30, 2026 | 330.50 | 344.00 | 327.65 | 341.80 | 341.80 | 3.29% | 230,636 |
| Jan 29, 2026 | 338.00 | 341.65 | 330.15 | 330.90 | 330.90 | -2.20% | 141,625 |
| Jan 28, 2026 | 338.65 | 342.20 | 334.30 | 338.35 | 338.35 | -0.09% | 357,263 |
| Jan 27, 2026 | 350.30 | 354.35 | 336.05 | 338.65 | 338.65 | -3.82% | 330,272 |
| Jan 23, 2026 | 360.00 | 360.65 | 349.85 | 352.10 | 352.10 | -1.58% | 178,901 |
| Jan 22, 2026 | 358.65 | 361.95 | 355.40 | 357.75 | 357.75 | -0.18% | 106,632 |
| Jan 21, 2026 | 354.95 | 360.35 | 348.05 | 358.40 | 358.40 | 0.06% | 229,388 |
| Jan 20, 2026 | 365.00 | 367.65 | 354.25 | 358.20 | 358.20 | -0.46% | 590,884 |
| Jan 19, 2026 | 356.80 | 365.00 | 356.80 | 359.85 | 359.85 | 0.31% | 131,183 |
| Jan 16, 2026 | 353.65 | 361.90 | 353.65 | 358.75 | 358.75 | 1.04% | 197,020 |