Tata Capital Limited (NSE:TATACAP)
India · Delayed Price · Currency is INR 365.05
-1.10 (-0.30%)
At close: Aug 21, 2026
Tata Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 350.55 | 351.00 | 343.90 | 347.35 | 346.77 | -0.91% | 840,599 |
| Jul 21, 2026 | 352.95 | 354.80 | 349.25 | 350.55 | 349.97 | -0.69% | 525,230 |
| Jul 20, 2026 | 353.80 | 354.00 | 346.65 | 353.00 | 352.41 | -0.34% | 718,398 |
| Jul 17, 2026 | 351.00 | 356.05 | 350.90 | 354.20 | 353.61 | 1.39% | 788,117 |
| Jul 16, 2026 | 357.85 | 359.80 | 348.60 | 349.35 | 348.77 | -2.31% | 925,359 |
| Jul 15, 2026 | 356.60 | 361.00 | 356.00 | 357.60 | 357.00 | 0.48% | 971,496 |
| Jul 14, 2026 | 360.80 | 360.80 | 353.55 | 355.90 | 355.31 | -1.40% | 791,479 |
| Jul 13, 2026 | 357.00 | 362.10 | 354.00 | 360.95 | 360.35 | 0.10% | 1,545,492 |
| Jul 10, 2026 | 355.85 | 364.00 | 355.05 | 360.60 | 360.00 | 1.33% | 1,795,941 |
| Jul 9, 2026 | 346.00 | 358.65 | 346.00 | 355.85 | 355.26 | 2.77% | 1,737,896 |
| Jul 8, 2026 | 350.00 | 352.35 | 339.85 | 346.25 | 345.67 | -1.80% | 1,706,997 |
| Jul 7, 2026 | 348.00 | 355.90 | 348.00 | 352.60 | 352.01 | 0.70% | 1,120,058 |
| Jul 6, 2026 | 349.00 | 354.00 | 347.25 | 350.15 | 349.57 | 0.21% | 1,151,191 |
| Jul 3, 2026 | 358.05 | 359.40 | 347.05 | 349.40 | 348.82 | -1.94% | 2,271,509 |
| Jul 2, 2026 | 361.95 | 364.35 | 355.50 | 356.30 | 355.71 | -1.45% | 1,466,569 |
| Jul 1, 2026 | 364.10 | 365.00 | 358.80 | 361.55 | 360.95 | -1.19% | 961,482 |
| Jun 30, 2026 | 372.75 | 372.75 | 356.85 | 365.90 | 365.29 | -0.87% | 2,791,900 |
| Jun 29, 2026 | 360.00 | 374.00 | 352.80 | 369.10 | 368.48 | 1.50% | 4,392,176 |
| Jun 25, 2026 | 362.75 | 373.00 | 358.20 | 363.65 | 363.04 | 2.71% | 8,404,947 |
| Jun 24, 2026 | 355.00 | 356.00 | 347.30 | 354.05 | 353.46 | 0.45% | 6,875,382 |
| Jun 23, 2026 | 357.80 | 363.70 | 350.50 | 352.45 | 351.86 | -0.96% | 3,735,987 |
| Jun 22, 2026 | 367.55 | 368.70 | 354.25 | 355.85 | 355.26 | -2.99% | 5,709,147 |
| Jun 19, 2026 | 345.50 | 379.95 | 342.60 | 366.80 | 366.19 | 6.18% | 47,899,180 |
| Jun 18, 2026 | 338.00 | 347.55 | 335.00 | 345.45 | 344.87 | 2.48% | 3,237,903 |
| Jun 17, 2026 | 337.50 | 341.95 | 335.00 | 337.10 | 336.54 | -0.59% | 2,198,764 |
| Jun 16, 2026 | 345.00 | 348.75 | 333.25 | 339.10 | 338.53 | -0.47% | 5,606,287 |
| Jun 15, 2026 | 329.00 | 342.00 | 328.50 | 340.70 | 340.13 | 4.49% | 4,652,662 |
| Jun 12, 2026 | 323.00 | 327.70 | 322.45 | 326.05 | 325.51 | 1.46% | 1,478,059 |