Skip to main content
logo
Tata Capital Limited (BOM:544574)
India flag India · Delayed Price · Currency is INR
300.45
-2.30 (-0.76%)
At close: May 20, 2026

BOM:544574 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026301.80301.85297.85300.45300.45-0.76%246,643
May 19, 2026306.40306.40301.50302.75302.75-0.05%141,053
May 18, 2026305.95306.00301.25302.90302.90-1.67%2,728,931
May 15, 2026310.10313.50307.10308.05308.05-0.61%165,505
May 14, 2026310.10312.00305.05309.95309.951.49%1,079,542
May 13, 2026309.55312.00304.35305.40305.40-1.31%266,882
May 12, 2026313.60316.95308.55309.45309.45-1.78%184,393
May 11, 2026320.00320.10313.65315.05315.05-2.07%120,818
May 8, 2026325.00325.55321.00321.70321.70-1.29%165,837
May 7, 2026328.90331.40325.00325.90325.90-0.78%139,590
May 6, 2026325.50329.35324.45328.45328.451.12%126,071
May 5, 2026328.00328.70324.00324.80324.80-0.99%54,571
May 4, 2026333.50336.70326.45328.05328.05-1.60%163,632
Apr 30, 2026325.40334.95323.30333.40333.402.54%290,841
Apr 29, 2026327.10331.80322.60325.15325.15-0.25%224,805
Apr 28, 2026334.15334.85325.05325.95325.95-2.26%132,974
Apr 27, 2026337.50340.95330.00333.50333.50-1.14%359,548
Apr 24, 2026345.70346.15334.90337.35337.35-0.90%318,698
Apr 23, 2026338.05343.95336.20340.40340.400.84%272,388
Apr 22, 2026333.90338.40331.85337.55337.550.81%179,348
Apr 21, 2026336.00338.05331.45334.85334.85-0.12%123,113
Apr 20, 2026338.90338.90332.75335.25335.25-0.70%90,551
Apr 17, 2026335.10338.55332.25337.60337.600.55%64,534
Apr 16, 2026332.75339.35332.75335.75335.751.08%75,357
Apr 15, 2026323.25333.90323.25332.15332.153.20%319,386
Apr 13, 2026322.70325.90318.75321.85321.85-1.47%136,899
Apr 10, 2026325.10329.10325.00326.65326.650.08%93,681
Apr 9, 2026326.90330.00322.80326.40326.400.11%91,677
Apr 8, 2026318.65327.45314.50326.05326.055.76%226,438
Apr 7, 2026308.30309.40306.05308.30308.300.11%57,622
Apr 6, 2026308.55311.75305.60307.95307.95-0.19%485,023
Apr 2, 2026305.90310.45300.30308.55308.550.87%88,239
Apr 1, 2026306.50315.30305.05305.90305.900.15%311,487
Mar 30, 2026314.15317.80302.90305.45305.45-4.68%292,097
Mar 27, 2026321.25326.10315.00320.45320.45-1.34%719,173
Mar 25, 2026326.35327.85321.10324.80324.80-0.57%125,255
Mar 24, 2026314.30328.00314.00326.65326.654.61%305,667
Mar 23, 2026311.45314.50309.70312.25312.25-1.58%290,678
Mar 20, 2026313.75318.75309.45317.25317.251.39%112,006
Mar 19, 2026318.75319.65312.20312.90312.90-3.52%143,816
Mar 18, 2026311.45325.15310.00324.30324.304.38%799,872
Mar 17, 2026308.65312.35307.20310.70310.700.52%86,374
Mar 16, 2026314.60314.60303.65309.10309.10-1.25%178,412
Mar 13, 2026317.60318.35311.70313.00313.00-1.73%130,928
Mar 12, 2026318.55319.80313.60318.50318.50-0.36%93,136
Mar 11, 2026322.05322.45318.20319.65319.65-0.73%119,521
Mar 10, 2026316.80323.75314.00322.00322.003.54%124,239
Mar 9, 2026313.50315.35309.10311.00311.00-2.32%139,160
Mar 6, 2026320.65324.00317.35318.40318.40-1.03%98,249
Mar 5, 2026320.00329.25319.10321.70321.700.63%206,759