Tata Capital Limited (NSE:TATACAP)
India · Delayed Price · Currency is INR 305.90
-4.50 (-1.45%)
At close: May 29, 2026
Tata Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 310.40 | 313.80 | 301.35 | 305.90 | 305.90 | -1.45% | 2,044,700 |
| May 27, 2026 | 317.00 | 317.00 | 309.80 | 310.40 | 310.40 | -2.08% | 1,174,071 |
| May 26, 2026 | 310.00 | 318.00 | 309.65 | 317.00 | 317.00 | 2.41% | 3,041,108 |
| May 25, 2026 | 304.80 | 311.75 | 303.30 | 309.55 | 309.55 | 3.29% | 3,918,772 |
| May 22, 2026 | 300.85 | 302.50 | 296.80 | 299.70 | 299.70 | 0.64% | 3,143,267 |
| May 21, 2026 | 302.10 | 304.00 | 297.15 | 297.80 | 297.80 | -0.93% | 1,712,950 |
| May 20, 2026 | 302.15 | 302.40 | 298.00 | 300.60 | 300.60 | -0.71% | 1,422,312 |
| May 19, 2026 | 303.10 | 305.35 | 301.60 | 302.75 | 302.75 | -0.07% | 1,325,391 |
| May 18, 2026 | 306.00 | 306.45 | 301.25 | 302.95 | 302.95 | -1.62% | 1,564,205 |
| May 15, 2026 | 311.80 | 313.60 | 307.05 | 307.95 | 307.95 | -0.61% | 1,032,213 |
| May 14, 2026 | 311.90 | 311.90 | 305.00 | 309.85 | 309.85 | 1.47% | 2,929,457 |
| May 13, 2026 | 310.00 | 312.00 | 304.55 | 305.35 | 305.35 | -1.32% | 3,272,410 |
| May 12, 2026 | 314.45 | 316.95 | 308.00 | 309.45 | 309.45 | -1.75% | 1,064,020 |
| May 11, 2026 | 320.00 | 320.70 | 313.55 | 314.95 | 314.95 | -2.10% | 1,288,991 |
| May 8, 2026 | 325.75 | 325.75 | 321.10 | 321.70 | 321.70 | -1.26% | 1,318,431 |
| May 7, 2026 | 328.50 | 331.20 | 325.10 | 325.80 | 325.80 | -0.82% | 1,176,028 |
| May 6, 2026 | 325.00 | 329.30 | 324.50 | 328.50 | 328.50 | 1.14% | 943,356 |
| May 5, 2026 | 328.05 | 329.15 | 324.00 | 324.80 | 324.80 | -1.05% | 1,028,856 |
| May 4, 2026 | 334.95 | 336.70 | 326.40 | 328.25 | 328.25 | -1.47% | 1,293,570 |
| Apr 30, 2026 | 325.00 | 334.90 | 323.75 | 333.15 | 333.15 | 2.48% | 2,106,765 |
| Apr 29, 2026 | 327.75 | 331.80 | 322.20 | 325.10 | 325.10 | -0.21% | 3,303,303 |
| Apr 28, 2026 | 333.60 | 334.85 | 325.10 | 325.80 | 325.80 | -2.31% | 1,966,358 |
| Apr 27, 2026 | 337.95 | 341.55 | 331.60 | 333.50 | 333.50 | -1.10% | 2,477,665 |
| Apr 24, 2026 | 345.20 | 346.00 | 334.60 | 337.20 | 337.20 | -1.00% | 5,986,606 |
| Apr 23, 2026 | 338.95 | 343.80 | 336.30 | 340.60 | 340.60 | 0.96% | 5,125,903 |
| Apr 22, 2026 | 334.95 | 338.60 | 332.00 | 337.35 | 337.35 | 0.87% | 1,510,679 |
| Apr 21, 2026 | 336.85 | 338.25 | 331.70 | 334.45 | 334.45 | -0.16% | 2,542,703 |
| Apr 20, 2026 | 338.00 | 338.60 | 333.10 | 335.00 | 335.00 | -0.84% | 1,393,635 |
| Apr 17, 2026 | 334.00 | 338.55 | 332.50 | 337.85 | 337.85 | 0.58% | 1,705,375 |
| Apr 16, 2026 | 333.75 | 339.40 | 332.40 | 335.90 | 335.90 | 1.10% | 1,694,951 |
| Apr 15, 2026 | 327.60 | 333.90 | 323.85 | 332.25 | 332.25 | 3.30% | 2,913,613 |
| Apr 13, 2026 | 323.25 | 326.00 | 319.00 | 321.65 | 321.65 | -1.52% | 1,183,307 |
| Apr 10, 2026 | 326.05 | 329.10 | 325.00 | 326.60 | 326.60 | 0.14% | 925,839 |
| Apr 9, 2026 | 326.40 | 330.00 | 322.85 | 326.15 | 326.15 | -0.08% | 1,330,907 |
| Apr 8, 2026 | 315.90 | 327.75 | 314.55 | 326.40 | 326.40 | 5.82% | 3,710,035 |
| Apr 7, 2026 | 308.00 | 309.35 | 306.15 | 308.45 | 308.45 | 0.15% | 463,978 |
| Apr 6, 2026 | 308.55 | 311.70 | 305.60 | 308.00 | 308.00 | -0.18% | 1,783,590 |
| Apr 2, 2026 | 305.00 | 310.40 | 300.15 | 308.55 | 308.55 | 0.87% | 906,030 |
| Apr 1, 2026 | 311.50 | 314.15 | 305.05 | 305.90 | 305.90 | 0.30% | 2,958,821 |
| 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 |