Tata Capital Limited (BOM:544574)
India · Delayed Price · Currency is INR 309.35
+8.55 (2.84%)
At close: Oct 28, 2026
BOM:544574 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 310.15 | 315.65 | 306.45 | 309.35 | 309.35 | 2.84% | 403,145 |
| Oct 27, 2026 | 300.00 | 303.40 | 298.40 | 300.80 | 300.80 | 0.45% | 97,663 |
| Oct 26, 2026 | 305.40 | 305.40 | 297.50 | 299.45 | 299.45 | -2.35% | 108,696 |
| Oct 23, 2026 | 307.65 | 313.15 | 301.75 | 306.65 | 306.65 | -0.47% | 101,110 |
| Oct 22, 2026 | 310.00 | 310.65 | 306.65 | 308.10 | 308.10 | -1.22% | 66,851 |
| Oct 21, 2026 | 315.30 | 319.95 | 309.60 | 311.90 | 311.90 | -0.72% | 247,887 |
| Oct 19, 2026 | 320.10 | 320.90 | 313.80 | 314.15 | 314.15 | -2.48% | 278,934 |
| Oct 16, 2026 | 320.85 | 324.95 | 317.50 | 322.15 | 322.15 | 0.25% | 96,764 |
| Oct 15, 2026 | 317.00 | 322.15 | 315.00 | 321.35 | 321.35 | 1.31% | 565,780 |
| Oct 14, 2026 | 328.00 | 328.00 | 316.25 | 317.20 | 317.20 | -3.13% | 371,435 |
| Oct 13, 2026 | 330.20 | 330.50 | 324.60 | 327.45 | 327.45 | 0.17% | 50,880 |
| Oct 12, 2026 | 317.65 | 330.60 | 317.65 | 326.90 | 326.90 | 2.62% | 260,430 |
| Oct 9, 2026 | 315.10 | 319.35 | 313.30 | 318.55 | 318.55 | 1.09% | 93,943 |
| Oct 8, 2026 | 318.00 | 319.90 | 311.45 | 315.10 | 315.10 | -1.73% | 89,289 |
| Oct 7, 2026 | 324.65 | 324.65 | 317.30 | 320.65 | 320.65 | -0.40% | 27,114 |
| Oct 6, 2026 | 317.40 | 323.30 | 316.85 | 321.95 | 321.95 | 1.34% | 138,054 |
| Oct 5, 2026 | 318.65 | 322.75 | 317.05 | 317.70 | 317.70 | -0.55% | 71,181 |
| Oct 1, 2026 | 327.50 | 327.50 | 313.55 | 319.45 | 319.45 | -2.62% | 227,282 |
| Sep 30, 2026 | 330.95 | 331.60 | 324.00 | 328.05 | 328.05 | -0.91% | 100,675 |
| Sep 29, 2026 | 325.65 | 333.15 | 321.50 | 331.05 | 331.05 | 0.90% | 113,814 |
| Sep 28, 2026 | 336.80 | 336.80 | 327.05 | 328.10 | 328.10 | -3.26% | 138,973 |
| Sep 25, 2026 | 336.75 | 341.35 | 333.60 | 339.15 | 339.15 | 0.82% | 148,753 |
| Sep 24, 2026 | 348.25 | 348.25 | 333.00 | 336.40 | 336.40 | -3.90% | 155,817 |
| Sep 23, 2026 | 350.85 | 351.10 | 343.30 | 350.05 | 350.05 | 2.65% | 334,184 |
| Sep 22, 2026 | 343.50 | 346.45 | 340.45 | 341.00 | 341.00 | -0.74% | 33,396 |
| Sep 21, 2026 | 349.50 | 351.95 | 341.00 | 343.55 | 343.55 | -2.09% | 71,051 |
| Sep 18, 2026 | 344.60 | 354.60 | 344.60 | 350.90 | 350.90 | 2.04% | 100,541 |
| Sep 17, 2026 | 342.85 | 347.80 | 342.00 | 343.90 | 343.90 | 0.19% | 56,430 |
| Sep 16, 2026 | 353.65 | 354.90 | 342.25 | 343.25 | 343.25 | -2.94% | 435,248 |
| Sep 15, 2026 | 361.60 | 364.75 | 351.35 | 353.65 | 353.65 | -2.52% | 98,009 |
| Sep 11, 2026 | 361.70 | 365.00 | 356.85 | 362.80 | 362.80 | -0.04% | 43,881 |
| Sep 10, 2026 | 362.90 | 365.15 | 360.75 | 362.95 | 362.95 | - | 29,081 |
| Sep 9, 2026 | 367.35 | 367.35 | 360.55 | 362.95 | 362.95 | -1.32% | 26,542 |
| Sep 8, 2026 | 370.95 | 370.95 | 365.10 | 367.80 | 367.80 | -0.33% | 35,395 |
| Sep 7, 2026 | 375.10 | 375.25 | 365.65 | 369.00 | 369.00 | -1.60% | 280,629 |
| Sep 4, 2026 | 371.75 | 376.40 | 370.75 | 375.00 | 375.00 | 0.89% | 700,988 |
| Sep 3, 2026 | 364.50 | 372.90 | 364.50 | 371.70 | 371.70 | 1.88% | 69,343 |
| Sep 2, 2026 | 363.20 | 368.00 | 361.10 | 364.85 | 364.85 | -0.90% | 68,691 |
| Sep 1, 2026 | 368.20 | 373.90 | 363.45 | 368.15 | 368.15 | 0.08% | 47,839 |
| Aug 31, 2026 | 369.20 | 373.95 | 366.80 | 367.85 | 367.85 | -2.10% | 65,085 |
| Aug 28, 2026 | 376.80 | 377.55 | 373.00 | 375.75 | 375.75 | -0.03% | 35,828 |
| Aug 27, 2026 | 373.75 | 377.90 | 372.05 | 375.85 | 375.85 | 1.42% | 72,328 |
| Aug 26, 2026 | 364.75 | 371.90 | 364.75 | 370.60 | 370.60 | 1.90% | 53,936 |
| Aug 25, 2026 | 364.35 | 364.55 | 360.45 | 363.70 | 363.70 | -0.18% | 22,299 |
| Aug 24, 2026 | 362.00 | 366.40 | 362.00 | 364.35 | 364.35 | -0.14% | 50,063 |
| 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 |