Tata Capital Limited (NSE:TATACAP)
India · Delayed Price · Currency is INR 316.90
-1.70 (-0.53%)
At close: Nov 21, 2025
Tata Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 318.60 | 319.40 | 315.10 | 316.90 | 316.90 | -0.53% | 1,648,418 |
| Nov 20, 2025 | 320.95 | 321.45 | 317.80 | 318.60 | 318.60 | -0.52% | 2,060,273 |
| Nov 19, 2025 | 322.40 | 323.35 | 317.95 | 320.25 | 320.25 | -0.22% | 4,399,133 |
| Nov 18, 2025 | 324.00 | 324.90 | 320.05 | 320.95 | 320.95 | -1.25% | 1,522,492 |
| Nov 17, 2025 | 325.00 | 325.70 | 324.45 | 325.00 | 325.00 | -0.15% | 2,148,716 |
| Nov 14, 2025 | 324.00 | 325.95 | 322.45 | 325.50 | 325.50 | 0.53% | 2,102,955 |
| Nov 13, 2025 | 325.00 | 327.50 | 322.95 | 323.80 | 323.80 | -0.43% | 3,583,700 |
| Nov 12, 2025 | 325.75 | 326.25 | 323.60 | 325.20 | 325.20 | -0.14% | 2,278,725 |
| Nov 11, 2025 | 324.00 | 326.25 | 321.20 | 325.65 | 325.65 | 0.28% | 3,341,820 |
| Nov 10, 2025 | 322.00 | 325.95 | 318.35 | 324.75 | 324.75 | 0.59% | 3,851,564 |
| Nov 7, 2025 | 325.10 | 326.00 | 320.30 | 322.85 | 322.85 | -1.10% | 5,369,467 |
| Nov 6, 2025 | 327.65 | 328.15 | 325.00 | 326.45 | 326.45 | -0.87% | 3,528,292 |
| Nov 4, 2025 | 326.40 | 330.70 | 326.40 | 329.30 | 329.30 | 0.15% | 6,353,144 |
| Nov 3, 2025 | 325.60 | 331.50 | 325.25 | 328.80 | 328.80 | 0.46% | 4,791,323 |
| Oct 31, 2025 | 330.00 | 330.00 | 325.30 | 327.30 | 327.30 | 0.11% | 3,745,921 |
| Oct 30, 2025 | 325.40 | 327.80 | 324.85 | 326.95 | 326.95 | 0.17% | 2,482,953 |
| Oct 29, 2025 | 331.90 | 331.90 | 325.80 | 326.40 | 326.40 | -1.42% | 6,776,721 |
| Oct 28, 2025 | 328.90 | 333.70 | 327.60 | 331.10 | 331.10 | 0.67% | 6,925,054 |
| Oct 27, 2025 | 325.00 | 330.45 | 324.90 | 328.90 | 328.90 | 1.47% | 5,948,900 |
| Oct 24, 2025 | 324.50 | 327.70 | 323.40 | 324.15 | 324.15 | -0.28% | 4,136,601 |
| Oct 23, 2025 | 329.55 | 330.00 | 324.45 | 325.05 | 325.05 | -1.49% | 9,542,377 |
| Oct 21, 2025 | 326.00 | 331.35 | 326.00 | 329.95 | 329.95 | 1.41% | 3,052,727 |
| Oct 20, 2025 | 330.75 | 331.65 | 323.95 | 325.35 | 325.35 | -1.62% | 5,691,141 |
| Oct 17, 2025 | 335.10 | 336.65 | 329.40 | 330.70 | 330.70 | -1.31% | 7,576,158 |
| Oct 16, 2025 | 330.00 | 336.00 | 329.70 | 335.10 | 335.10 | 1.64% | 19,938,420 |
| Oct 15, 2025 | 320.00 | 330.80 | 320.00 | 329.70 | 329.70 | 3.10% | 15,881,670 |
| Oct 14, 2025 | 330.50 | 331.90 | 319.05 | 319.80 | 319.80 | -3.24% | 28,551,740 |