Tata Capital Limited (BOM:544574)
India · Delayed Price · Currency is INR 352.10
-5.65 (-1.58%)
At close: Jan 23, 2026
Tata Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 348.80 | 357.90 | 348.50 | 355.05 | 355.05 | 1.79% | 169,519 |
| Jan 13, 2026 | 349.15 | 356.65 | 347.80 | 348.80 | 348.80 | -0.03% | 114,599 |
| Jan 12, 2026 | 359.40 | 359.45 | 346.15 | 348.90 | 348.90 | -3.04% | 306,020 |
| Jan 9, 2026 | 352.35 | 363.80 | 351.45 | 359.85 | 359.85 | 1.47% | 871,960 |
| Jan 8, 2026 | 357.20 | 364.80 | 353.30 | 354.65 | 354.65 | -1.62% | 269,738 |
| Jan 7, 2026 | 358.95 | 363.00 | 354.25 | 360.50 | 360.50 | -0.30% | 1,518,060 |
| Jan 6, 2026 | 359.20 | 363.00 | 355.65 | 361.60 | 361.60 | 0.53% | 432,251 |
| Jan 5, 2026 | 359.20 | 363.20 | 352.70 | 359.70 | 359.70 | 0.13% | 1,869,753 |
| Jan 2, 2026 | 339.95 | 361.60 | 339.95 | 359.25 | 359.25 | 5.46% | 1,188,344 |
| Jan 1, 2026 | 343.95 | 344.30 | 339.25 | 340.65 | 340.65 | -0.66% | 184,756 |
| Dec 31, 2025 | 335.65 | 344.95 | 334.80 | 342.90 | 342.90 | 1.81% | 306,638 |
| Dec 30, 2025 | 335.60 | 339.25 | 334.05 | 336.80 | 336.80 | -0.24% | 161,898 |
| Dec 29, 2025 | 338.05 | 339.00 | 332.10 | 337.60 | 337.60 | -0.25% | 198,998 |
| Dec 26, 2025 | 342.20 | 348.00 | 337.30 | 338.45 | 338.45 | -1.44% | 349,466 |
| Dec 24, 2025 | 344.40 | 355.00 | 341.80 | 343.40 | 343.40 | -0.23% | 1,076,715 |
| Dec 23, 2025 | 329.65 | 348.20 | 329.45 | 344.20 | 344.20 | 4.29% | 1,478,235 |
| Dec 22, 2025 | 323.70 | 332.00 | 323.70 | 330.05 | 330.05 | 1.90% | 333,590 |
| Dec 19, 2025 | 324.00 | 324.45 | 322.05 | 323.90 | 323.90 | -0.12% | 52,592 |
| Dec 18, 2025 | 324.20 | 325.95 | 322.60 | 324.30 | 324.30 | -0.55% | 70,791 |
| Dec 17, 2025 | 323.75 | 328.90 | 323.75 | 326.10 | 326.10 | -0.05% | 178,223 |
| Dec 16, 2025 | 321.90 | 329.20 | 321.90 | 326.25 | 326.25 | 1.08% | 280,558 |
| 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 |