Tata Capital Limited (NSE:TATACAP)
India · Delayed Price · Currency is INR 305.00
-15.25 (-4.76%)
At close: Mar 30, 2026
Tata Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 313.60 | 317.80 | 303.00 | 305.00 | 305.00 | -4.76% | 2,491,353 |
| Mar 27, 2026 | 320.15 | 326.00 | 315.30 | 320.25 | 320.25 | -1.49% | 11,093,030 |
| Mar 25, 2026 | 325.20 | 328.00 | 321.10 | 325.10 | 325.10 | -0.50% | 1,747,543 |
| Mar 24, 2026 | 316.00 | 328.00 | 314.05 | 326.75 | 326.75 | 4.68% | 1,850,274 |
| Mar 23, 2026 | 312.00 | 314.45 | 309.90 | 312.15 | 312.15 | -1.56% | 1,680,349 |
| Mar 20, 2026 | 314.10 | 318.75 | 309.55 | 317.10 | 317.10 | 1.29% | 3,295,475 |
| Mar 19, 2026 | 319.00 | 319.55 | 312.40 | 313.05 | 313.05 | -3.41% | 743,413 |
| Mar 18, 2026 | 311.90 | 325.15 | 309.65 | 324.10 | 324.10 | 4.25% | 2,303,353 |
| Mar 17, 2026 | 310.00 | 312.40 | 307.05 | 310.90 | 310.90 | 0.65% | 1,418,222 |
| Mar 16, 2026 | 313.10 | 314.90 | 303.40 | 308.90 | 308.90 | -1.33% | 1,492,228 |
| Mar 13, 2026 | 317.00 | 318.40 | 311.60 | 313.05 | 313.05 | -1.74% | 1,181,308 |
| Mar 12, 2026 | 319.00 | 319.60 | 313.60 | 318.60 | 318.60 | -0.38% | 1,490,019 |
| Mar 11, 2026 | 322.35 | 322.35 | 318.00 | 319.80 | 319.80 | -0.59% | 2,322,117 |
| Mar 10, 2026 | 314.00 | 323.75 | 314.00 | 321.70 | 321.70 | 3.37% | 1,983,815 |
| Mar 9, 2026 | 313.50 | 315.00 | 309.00 | 311.20 | 311.20 | -2.28% | 2,091,001 |
| Mar 6, 2026 | 322.35 | 324.00 | 317.20 | 318.45 | 318.45 | -1.01% | 1,370,659 |
| Mar 5, 2026 | 320.50 | 329.55 | 319.00 | 321.70 | 321.70 | 0.66% | 1,725,643 |
| Mar 4, 2026 | 325.00 | 326.45 | 319.05 | 319.60 | 319.60 | -2.75% | 2,383,939 |
| Mar 2, 2026 | 320.05 | 330.95 | 319.05 | 328.65 | 328.65 | -1.48% | 2,294,908 |
| Feb 27, 2026 | 334.00 | 335.60 | 330.60 | 333.60 | 333.60 | -0.21% | 2,499,099 |
| Feb 26, 2026 | 334.50 | 337.00 | 328.70 | 334.30 | 334.30 | -0.16% | 2,779,928 |
| Feb 25, 2026 | 337.50 | 341.40 | 333.15 | 334.85 | 334.85 | -0.77% | 1,065,257 |
| Feb 24, 2026 | 338.20 | 339.85 | 334.55 | 337.45 | 337.45 | -0.47% | 922,459 |
| Feb 23, 2026 | 345.00 | 346.90 | 338.05 | 339.05 | 339.05 | -1.72% | 836,437 |
| Feb 20, 2026 | 348.00 | 349.40 | 344.15 | 345.00 | 345.00 | -0.95% | 943,494 |
| Feb 19, 2026 | 355.50 | 357.50 | 347.00 | 348.30 | 348.30 | -2.03% | 881,802 |
| Feb 18, 2026 | 352.35 | 357.75 | 352.35 | 355.50 | 355.50 | 0.07% | 707,387 |
| Feb 17, 2026 | 356.70 | 358.00 | 353.85 | 355.25 | 355.25 | -0.39% | 1,688,522 |
| Feb 16, 2026 | 351.90 | 357.40 | 347.60 | 356.65 | 356.65 | 0.95% | 1,843,335 |
| Feb 13, 2026 | 355.90 | 357.00 | 350.10 | 353.30 | 353.30 | -1.01% | 1,402,451 |
| Feb 12, 2026 | 355.85 | 358.55 | 351.00 | 356.90 | 356.90 | -0.20% | 2,369,562 |
| Feb 11, 2026 | 355.00 | 358.90 | 353.60 | 357.60 | 357.60 | 0.75% | 3,710,205 |
| Feb 10, 2026 | 351.15 | 358.25 | 350.30 | 354.95 | 354.95 | 1.08% | 2,242,653 |
| Feb 9, 2026 | 346.30 | 353.20 | 344.25 | 351.15 | 351.15 | 1.40% | 1,812,312 |
| Feb 6, 2026 | 343.00 | 347.80 | 340.70 | 346.30 | 346.30 | 0.06% | 987,442 |
| Feb 5, 2026 | 348.00 | 348.75 | 342.15 | 346.10 | 346.10 | -0.77% | 854,324 |
| Feb 4, 2026 | 346.00 | 349.60 | 342.40 | 348.80 | 348.80 | 0.72% | 1,308,910 |
| Feb 3, 2026 | 339.00 | 347.15 | 336.00 | 346.30 | 346.30 | 4.65% | 2,677,029 |
| Feb 2, 2026 | 333.60 | 335.50 | 327.80 | 330.90 | 330.90 | -2.07% | 2,541,479 |
| Feb 1, 2026 | 341.00 | 341.00 | 333.55 | 337.90 | 337.90 | -1.23% | 1,027,531 |
| Jan 30, 2026 | 330.00 | 344.30 | 327.85 | 342.10 | 342.10 | 3.34% | 3,524,568 |
| Jan 29, 2026 | 338.45 | 341.75 | 330.00 | 331.05 | 331.05 | -2.19% | 2,198,689 |
| 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 |