Tata Capital Limited (NSE:TATACAP)
India · Delayed Price · Currency is INR 318.90
-9.05 (-2.76%)
Oct 1, 2026, 3:30 PM IST
Tata Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 327.10 | 327.25 | 313.55 | 318.90 | - | -2.76% | 2,464,773 |
| Sep 30, 2026 | 331.35 | 331.35 | 324.80 | 327.95 | 327.95 | -1.03% | 1,709,693 |
| Sep 29, 2026 | 326.00 | 333.30 | 321.55 | 331.35 | 331.35 | 0.99% | 3,110,270 |
| Sep 28, 2026 | 338.35 | 338.45 | 327.00 | 328.10 | 328.10 | -3.26% | 1,993,842 |
| Sep 25, 2026 | 337.00 | 341.15 | 333.35 | 339.15 | 339.15 | 0.86% | 1,484,301 |
| Sep 24, 2026 | 347.80 | 347.80 | 333.00 | 336.25 | 336.25 | -3.94% | 2,156,796 |
| Sep 23, 2026 | 349.35 | 352.00 | 343.00 | 350.05 | 350.05 | 2.62% | 3,331,010 |
| Sep 22, 2026 | 343.00 | 345.60 | 340.25 | 341.10 | 341.10 | -0.76% | 934,131 |
| Sep 21, 2026 | 350.00 | 351.00 | 341.05 | 343.70 | 343.70 | -2.18% | 1,938,288 |
| Sep 18, 2026 | 345.00 | 355.00 | 344.30 | 351.35 | 351.35 | 2.24% | 2,404,143 |
| Sep 17, 2026 | 342.50 | 348.00 | 341.65 | 343.65 | 343.65 | 0.04% | 1,147,908 |
| Sep 16, 2026 | 352.00 | 355.00 | 342.10 | 343.50 | 343.50 | -2.79% | 1,218,761 |
| Sep 15, 2026 | 365.00 | 365.00 | 350.95 | 353.35 | 353.35 | -2.63% | 1,237,142 |
| Sep 11, 2026 | 361.20 | 365.15 | 356.80 | 362.90 | 362.90 | -0.07% | 495,348 |
| Sep 10, 2026 | 362.00 | 365.55 | 360.65 | 363.15 | 363.15 | 0.04% | 664,000 |
| Sep 9, 2026 | 365.15 | 366.55 | 360.55 | 363.00 | 363.00 | -1.37% | 617,731 |
| Sep 8, 2026 | 368.05 | 369.20 | 365.15 | 368.05 | 368.05 | -0.51% | 542,958 |
| Sep 7, 2026 | 375.05 | 375.05 | 365.15 | 369.95 | 369.95 | -1.36% | 934,265 |
| Sep 4, 2026 | 371.85 | 376.85 | 371.30 | 375.05 | 375.05 | 0.86% | 1,331,842 |
| Sep 3, 2026 | 364.85 | 372.80 | 364.75 | 371.85 | 371.85 | 1.95% | 768,452 |
| Sep 2, 2026 | 365.00 | 367.65 | 361.20 | 364.75 | 364.75 | -0.84% | 695,696 |
| Sep 1, 2026 | 367.90 | 369.50 | 363.35 | 367.85 | 367.85 | -0.01% | 1,012,096 |
| Aug 31, 2026 | 371.00 | 373.60 | 366.60 | 367.90 | 367.90 | -2.08% | 545,009 |
| Aug 28, 2026 | 376.10 | 377.75 | 372.90 | 375.70 | 375.70 | -0.08% | 1,158,290 |
| Aug 27, 2026 | 372.65 | 378.00 | 372.00 | 376.00 | 376.00 | 1.44% | 1,550,014 |
| Aug 26, 2026 | 364.10 | 372.00 | 364.10 | 370.65 | 370.65 | 1.90% | 1,412,637 |
| Aug 25, 2026 | 363.55 | 364.45 | 360.50 | 363.75 | 363.75 | -0.19% | 376,228 |
| Aug 24, 2026 | 361.65 | 366.30 | 361.65 | 364.45 | 364.45 | -0.16% | 1,161,993 |
| Aug 21, 2026 | 366.00 | 366.95 | 361.00 | 365.05 | 365.05 | -0.30% | 941,923 |
| Aug 20, 2026 | 365.00 | 372.40 | 363.50 | 366.15 | 366.15 | 0.16% | 1,117,288 |
| Aug 19, 2026 | 363.15 | 370.00 | 361.35 | 365.55 | 365.55 | 0.66% | 1,399,819 |
| Aug 18, 2026 | 357.50 | 363.90 | 355.10 | 363.15 | 363.15 | 1.09% | 854,053 |
| Aug 17, 2026 | 363.30 | 364.60 | 358.00 | 359.25 | 359.25 | -1.36% | 605,981 |
| Aug 14, 2026 | 363.05 | 366.25 | 361.30 | 364.20 | 364.20 | 0.12% | 902,119 |
| Aug 13, 2026 | 365.25 | 367.60 | 363.00 | 363.75 | 363.75 | -0.90% | 1,584,671 |
| Aug 12, 2026 | 367.20 | 370.50 | 364.80 | 367.05 | 367.05 | -0.04% | 1,040,104 |
| Aug 11, 2026 | 367.60 | 370.55 | 366.50 | 367.20 | 367.20 | -0.18% | 1,019,980 |
| Aug 10, 2026 | 372.00 | 372.65 | 362.90 | 367.85 | 367.85 | -0.66% | 1,510,579 |
| Aug 7, 2026 | 384.40 | 384.65 | 367.20 | 370.30 | 370.30 | -3.24% | 3,710,557 |
| Aug 6, 2026 | 375.00 | 390.20 | 371.05 | 382.70 | 382.70 | 2.90% | 7,207,122 |
| Aug 5, 2026 | 362.00 | 375.20 | 360.25 | 371.90 | 371.90 | 3.13% | 3,016,159 |
| Aug 4, 2026 | 364.40 | 366.00 | 358.30 | 360.60 | 360.60 | -1.14% | 856,801 |
| Aug 3, 2026 | 365.40 | 370.45 | 359.90 | 364.75 | 364.75 | -0.18% | 1,730,931 |
| Jul 31, 2026 | 360.90 | 367.00 | 358.00 | 365.40 | 365.40 | 1.25% | 1,720,703 |
| Jul 30, 2026 | 361.05 | 362.75 | 355.25 | 360.90 | 360.90 | -0.25% | 1,349,416 |
| Jul 29, 2026 | 364.25 | 377.90 | 359.10 | 361.80 | 361.80 | 1.93% | 12,164,724 |
| Jul 28, 2026 | 353.00 | 357.95 | 348.45 | 354.95 | 354.95 | 1.26% | 2,217,141 |
| Jul 27, 2026 | 343.10 | 352.30 | 342.65 | 350.55 | 350.55 | 2.70% | 939,267 |
| Jul 24, 2026 | 339.75 | 343.35 | 335.65 | 341.90 | 341.33 | 0.13% | 900,008 |
| Jul 23, 2026 | 344.00 | 347.00 | 340.05 | 341.45 | 340.88 | -1.70% | 494,361 |