Tata Capital Limited (BOM:544574)
India · Delayed Price · Currency is INR 364.85
-0.75 (-0.21%)
At close: Aug 21, 2026
BOM:544574 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 367.00 | 367.05 | 361.00 | 364.85 | 364.85 | -0.21% | 54,263 |
| Aug 20, 2026 | 364.15 | 370.05 | 363.85 | 365.60 | 365.60 | 0.12% | 313,236 |
| Aug 19, 2026 | 360.50 | 370.00 | 360.50 | 365.15 | 365.15 | 0.51% | 95,006 |
| Aug 18, 2026 | 356.50 | 363.80 | 356.00 | 363.30 | 363.30 | 1.16% | 57,067 |
| Aug 17, 2026 | 361.05 | 364.50 | 358.00 | 359.15 | 359.15 | -1.41% | 83,206 |
| Aug 14, 2026 | 363.05 | 366.15 | 361.35 | 364.30 | 364.30 | 0.14% | 73,303 |
| Aug 13, 2026 | 366.05 | 367.45 | 363.00 | 363.80 | 363.80 | -0.83% | 82,100 |
| Aug 12, 2026 | 367.05 | 370.65 | 364.95 | 366.85 | 366.85 | -0.05% | 43,618 |
| Aug 11, 2026 | 366.05 | 370.65 | 366.05 | 367.05 | 367.05 | -0.15% | 76,690 |
| Aug 10, 2026 | 370.40 | 372.15 | 362.60 | 367.60 | 367.60 | -1.22% | 283,203 |
| Aug 7, 2026 | 383.40 | 384.85 | 367.20 | 372.15 | 372.15 | -2.81% | 883,177 |
| Aug 6, 2026 | 373.40 | 390.00 | 371.00 | 382.90 | 382.90 | 2.86% | 1,039,464 |
| Aug 5, 2026 | 364.00 | 375.00 | 359.50 | 372.25 | 372.25 | 3.32% | 149,361 |
| Aug 4, 2026 | 364.90 | 366.00 | 359.00 | 360.30 | 360.30 | -0.73% | 29,497 |
| Aug 3, 2026 | 364.90 | 370.25 | 360.00 | 362.95 | 362.95 | -0.55% | 372,347 |
| Jul 31, 2026 | 360.40 | 366.90 | 358.00 | 364.95 | 364.95 | 1.22% | 83,719 |
| Jul 30, 2026 | 361.80 | 362.80 | 355.25 | 360.55 | 360.55 | -0.25% | 76,675 |
| Jul 29, 2026 | 360.50 | 377.70 | 359.00 | 361.45 | 361.45 | 1.83% | 768,253 |
| Jul 28, 2026 | 352.00 | 357.95 | 348.45 | 354.95 | 354.95 | 1.21% | 155,348 |
| Jul 27, 2026 | 344.95 | 352.25 | 342.45 | 350.70 | 350.70 | 2.88% | 52,925 |
| Jul 24, 2026 | 340.35 | 343.40 | 335.65 | 341.45 | 340.88 | 0.04% | 534,900 |
| Jul 23, 2026 | 342.25 | 346.95 | 340.10 | 341.30 | 340.73 | -1.51% | 27,848 |
| Jul 22, 2026 | 351.10 | 351.10 | 342.60 | 346.55 | 345.97 | -0.93% | 61,704 |
| Jul 21, 2026 | 351.25 | 354.90 | 349.10 | 349.80 | 349.22 | -0.91% | 82,843 |
| Jul 20, 2026 | 350.80 | 354.00 | 346.80 | 353.00 | 352.41 | -0.28% | 34,304 |
| Jul 17, 2026 | 350.55 | 355.90 | 350.55 | 354.00 | 353.41 | 1.23% | 67,072 |
| Jul 16, 2026 | 357.95 | 359.65 | 348.65 | 349.70 | 349.12 | -2.18% | 45,263 |
| Jul 15, 2026 | 355.80 | 360.90 | 355.80 | 357.50 | 356.90 | 0.48% | 51,301 |
| Jul 14, 2026 | 360.70 | 360.70 | 353.65 | 355.80 | 355.21 | -1.43% | 60,606 |
| Jul 13, 2026 | 357.25 | 362.00 | 354.05 | 360.95 | 360.35 | 0.14% | 70,449 |
| Jul 10, 2026 | 355.55 | 363.95 | 355.55 | 360.45 | 359.85 | 1.01% | 150,467 |
| Jul 9, 2026 | 347.60 | 358.75 | 347.15 | 356.85 | 356.25 | 3.14% | 75,447 |
| Jul 8, 2026 | 350.40 | 352.60 | 340.20 | 346.00 | 345.42 | -1.80% | 93,999 |
| Jul 7, 2026 | 348.00 | 355.70 | 348.00 | 352.35 | 351.76 | 0.66% | 55,496 |
| Jul 6, 2026 | 349.10 | 353.50 | 346.60 | 350.05 | 349.47 | 0.21% | 59,380 |
| Jul 3, 2026 | 357.25 | 359.00 | 347.05 | 349.30 | 348.72 | -2.02% | 128,534 |
| Jul 2, 2026 | 361.60 | 364.10 | 355.25 | 356.50 | 355.90 | -1.44% | 138,832 |
| Jul 1, 2026 | 363.15 | 365.00 | 358.70 | 361.70 | 361.10 | -1.11% | 97,421 |
| Jun 30, 2026 | 371.05 | 374.00 | 356.80 | 365.75 | 365.14 | -1.18% | 220,855 |
| Jun 29, 2026 | 362.40 | 373.95 | 352.95 | 370.10 | 369.48 | 1.86% | 251,865 |
| Jun 25, 2026 | 359.60 | 373.00 | 359.50 | 363.35 | 362.74 | 2.58% | 1,634,049 |
| Jun 24, 2026 | 351.65 | 355.45 | 347.50 | 354.20 | 353.61 | 0.53% | 121,395 |
| Jun 23, 2026 | 356.80 | 363.55 | 351.00 | 352.35 | 351.76 | -0.94% | 174,285 |
| Jun 22, 2026 | 368.30 | 368.85 | 353.95 | 355.70 | 355.11 | -4.27% | 449,976 |
| Jun 19, 2026 | 345.95 | 379.10 | 342.55 | 371.55 | 370.93 | 7.81% | 1,607,822 |
| Jun 18, 2026 | 337.55 | 347.55 | 335.20 | 344.65 | 344.07 | 2.33% | 80,581 |
| Jun 17, 2026 | 335.30 | 341.70 | 335.00 | 336.80 | 336.24 | -0.80% | 126,438 |
| Jun 16, 2026 | 341.05 | 348.55 | 333.25 | 339.50 | 338.93 | -0.38% | 277,971 |
| Jun 15, 2026 | 327.60 | 341.65 | 327.60 | 340.80 | 340.23 | 4.56% | 211,667 |
| Jun 12, 2026 | 322.60 | 328.05 | 322.50 | 325.95 | 325.41 | 1.43% | 540,009 |