Tata Capital Limited (NSE:TATACAP)
India · Delayed Price · Currency is INR 338.45
-0.15 (-0.04%)
At close: Jan 28, 2026
Tata Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 339.00 | 342.20 | 334.25 | 338.45 | 338.45 | -0.04% | 2,459,261 |
| Jan 27, 2026 | 351.50 | 353.90 | 336.25 | 338.60 | 338.60 | -3.74% | 3,398,617 |
| Jan 23, 2026 | 360.00 | 360.00 | 350.00 | 351.75 | 351.75 | -1.80% | 2,791,829 |
| Jan 22, 2026 | 359.00 | 361.90 | 355.50 | 358.20 | 358.20 | -0.06% | 4,272,878 |
| Jan 21, 2026 | 354.00 | 360.50 | 348.00 | 358.40 | 358.40 | -0.01% | 4,215,734 |
| Jan 20, 2026 | 365.00 | 367.30 | 353.05 | 358.45 | 358.45 | -0.50% | 9,019,198 |
| Jan 19, 2026 | 359.00 | 365.10 | 357.15 | 360.25 | 360.25 | 0.25% | 2,890,545 |
| Jan 16, 2026 | 354.85 | 361.65 | 354.00 | 359.35 | 359.35 | 1.25% | 3,244,454 |
| Jan 14, 2026 | 348.70 | 358.00 | 348.65 | 354.90 | 354.90 | 1.79% | 2,607,337 |
| Jan 13, 2026 | 352.10 | 356.90 | 347.60 | 348.65 | 348.65 | -0.11% | 2,272,648 |
| Jan 12, 2026 | 359.90 | 359.90 | 346.05 | 349.05 | 349.05 | -3.04% | 5,979,515 |
| Jan 9, 2026 | 353.00 | 363.90 | 351.65 | 360.00 | 360.00 | 1.55% | 4,344,338 |
| Jan 8, 2026 | 359.00 | 364.50 | 353.00 | 354.50 | 354.50 | -1.69% | 5,301,211 |
| Jan 7, 2026 | 358.05 | 363.00 | 354.40 | 360.60 | 360.60 | -0.26% | 11,493,920 |
| Jan 6, 2026 | 359.60 | 363.00 | 356.00 | 361.55 | 361.55 | 0.54% | 4,214,770 |
| Jan 5, 2026 | 360.00 | 363.15 | 353.00 | 359.60 | 359.60 | 0.14% | 4,930,911 |
| Jan 2, 2026 | 340.05 | 361.80 | 340.05 | 359.10 | 359.10 | 5.48% | 10,963,840 |
| Jan 1, 2026 | 343.85 | 344.45 | 339.30 | 340.45 | 340.45 | -0.41% | 1,314,541 |
| Dec 31, 2025 | 335.15 | 345.00 | 335.00 | 341.85 | 341.85 | 1.54% | 4,313,176 |
| Dec 30, 2025 | 337.30 | 339.40 | 334.20 | 336.65 | 336.65 | -0.28% | 1,680,093 |
| Dec 29, 2025 | 338.50 | 339.50 | 332.10 | 337.60 | 337.60 | -0.28% | 5,947,294 |
| Dec 26, 2025 | 343.30 | 348.00 | 337.50 | 338.55 | 338.55 | -1.38% | 3,034,410 |
| Dec 24, 2025 | 345.95 | 355.00 | 341.60 | 343.30 | 343.30 | -0.20% | 11,070,020 |
| Dec 23, 2025 | 330.00 | 348.30 | 329.15 | 344.00 | 344.00 | 4.24% | 12,132,600 |
| Dec 22, 2025 | 324.05 | 332.00 | 324.05 | 330.00 | 330.00 | 1.85% | 4,956,599 |
| Dec 19, 2025 | 324.00 | 325.10 | 322.15 | 324.00 | 324.00 | -0.14% | 836,210 |
| Dec 18, 2025 | 325.00 | 325.95 | 322.55 | 324.45 | 324.45 | -0.55% | 653,844 |
| Dec 17, 2025 | 325.00 | 329.00 | 325.00 | 326.25 | 326.25 | 0.02% | 1,310,814 |
| Dec 16, 2025 | 322.05 | 329.30 | 322.00 | 326.20 | 326.20 | 1.07% | 2,148,243 |
| Dec 15, 2025 | 322.95 | 324.00 | 321.30 | 322.75 | 322.75 | -0.55% | 657,989 |
| Dec 12, 2025 | 325.60 | 327.50 | 323.65 | 324.55 | 324.55 | -0.46% | 906,335 |
| Dec 11, 2025 | 323.40 | 326.75 | 323.40 | 326.05 | 326.05 | 0.34% | 864,045 |
| Dec 10, 2025 | 326.85 | 328.80 | 323.85 | 324.95 | 324.95 | -0.51% | 2,158,014 |
| Dec 9, 2025 | 323.05 | 327.05 | 320.15 | 326.60 | 326.60 | 1.11% | 1,778,391 |
| Dec 8, 2025 | 326.40 | 327.80 | 321.50 | 323.00 | 323.00 | -0.75% | 1,449,370 |
| Dec 5, 2025 | 322.05 | 328.00 | 322.05 | 325.45 | 325.45 | 1.06% | 2,089,846 |
| Dec 4, 2025 | 321.05 | 323.00 | 321.05 | 322.05 | 322.05 | -0.14% | 976,548 |
| Dec 3, 2025 | 321.05 | 323.35 | 319.90 | 322.50 | 322.50 | 0.19% | 1,395,851 |
| Dec 2, 2025 | 322.95 | 324.40 | 320.70 | 321.90 | 321.90 | -0.34% | 1,073,653 |
| Dec 1, 2025 | 327.00 | 327.70 | 322.10 | 323.00 | 323.00 | -1.49% | 1,231,244 |
| Nov 28, 2025 | 324.00 | 330.90 | 324.00 | 327.90 | 327.90 | 0.95% | 6,654,492 |
| Nov 27, 2025 | 324.95 | 326.95 | 323.60 | 324.80 | 324.80 | 0.08% | 875,769 |
| Nov 26, 2025 | 325.95 | 327.90 | 323.60 | 324.55 | 324.55 | -0.14% | 2,150,276 |
| Nov 25, 2025 | 319.65 | 326.50 | 319.65 | 325.00 | 325.00 | 1.86% | 2,021,744 |
| Nov 24, 2025 | 316.80 | 323.75 | 316.50 | 319.05 | 319.05 | 0.68% | 3,567,815 |
| 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 |