Tata Investment Corporation Limited (NSE:TATAINVEST)
India · Delayed Price · Currency is INR 829.00
+2.00 (0.24%)
Last updated: Oct 24, 2025, 3:05 PM IST
NSE:TATAINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 892.00 | 898.00 | 822.00 | 827.00 | 827.00 | -5.49% | 9,004,853 |
| Oct 21, 2025 | 814.00 | 885.00 | 814.00 | 875.00 | 875.00 | 8.70% | 8,882,025 |
| Oct 20, 2025 | 895.00 | 898.00 | 799.00 | 805.00 | 805.00 | -9.45% | 6,277,495 |
| Oct 17, 2025 | 924.00 | 926.00 | 885.00 | 889.00 | 889.00 | -1.88% | 2,288,047 |
| Oct 16, 2025 | 945.00 | 955.00 | 901.00 | 906.00 | 906.00 | -3.72% | 3,509,452 |
| Oct 15, 2025 | 1,010.00 | 1,012.00 | 931.00 | 941.00 | 941.00 | -9.08% | 6,340,338 |
| Oct 14, 2025 | 1,042.00 | 1,082.00 | 1,007.00 | 1,035.00 | 1,035.00 | 4.31% | 11,153,600 |
| Oct 13, 2025 | 930.00 | 1,003.00 | 916.20 | 992.20 | 992.20 | 6.75% | 26,691,500 |
| Oct 10, 2025 | 903.00 | 944.80 | 888.00 | 929.50 | 929.50 | 3.05% | 18,242,070 |
| Oct 9, 2025 | 939.90 | 944.30 | 892.00 | 902.00 | 902.00 | -2.44% | 10,550,220 |
| Oct 8, 2025 | 928.90 | 964.00 | 914.10 | 924.60 | 924.60 | 0.45% | 18,048,220 |
| Oct 7, 2025 | 1,010.00 | 1,014.60 | 912.30 | 920.50 | 920.50 | -7.46% | 20,670,880 |
| Oct 6, 2025 | 1,020.30 | 1,072.40 | 978.10 | 994.70 | 994.70 | -0.55% | 19,295,670 |
| Oct 3, 2025 | 1,060.00 | 1,184.70 | 980.10 | 1,000.20 | 1,000.20 | -5.46% | 52,059,980 |
| Oct 1, 2025 | 1,066.00 | 1,095.00 | 1,031.10 | 1,058.00 | 1,058.00 | 2.42% | 28,364,480 |
| Sep 30, 2025 | 890.35 | 1,061.15 | 858.15 | 1,033.05 | 1,033.05 | 16.82% | 54,392,960 |
| Sep 29, 2025 | 883.05 | 912.80 | 878.00 | 884.30 | 884.30 | 2.04% | 11,600,000 |
| Sep 26, 2025 | 836.00 | 891.60 | 817.30 | 866.60 | 866.60 | 3.51% | 21,267,960 |
| Sep 25, 2025 | 873.00 | 877.50 | 832.50 | 837.20 | 837.20 | -5.55% | 8,430,570 |
| Sep 24, 2025 | 825.00 | 909.95 | 820.10 | 886.35 | 886.35 | 8.91% | 36,396,500 |
| Sep 23, 2025 | 738.80 | 823.80 | 728.15 | 813.80 | 813.80 | 11.77% | 17,283,710 |
| Sep 22, 2025 | 733.35 | 748.60 | 720.20 | 728.10 | 728.10 | -0.72% | 1,284,660 |
| Sep 19, 2025 | 750.00 | 750.00 | 727.75 | 733.35 | 733.35 | -2.25% | 1,205,690 |
| Sep 18, 2025 | 707.45 | 754.55 | 702.10 | 750.25 | 750.25 | 6.55% | 7,046,750 |
| Sep 17, 2025 | 704.00 | 716.75 | 700.35 | 704.15 | 704.15 | 0.04% | 407,100 |
| Sep 16, 2025 | 690.60 | 710.50 | 687.55 | 703.90 | 703.90 | 2.13% | 610,980 |
| Sep 15, 2025 | 690.00 | 691.95 | 686.15 | 689.20 | 689.20 | -89.98% | 197,470 |
| Sep 12, 2025 | 6,920.00 | 6,980.00 | 6,821.50 | 6,877.00 | 6,877.00 | 0.24% | 51,996 |
| Sep 11, 2025 | 6,786.00 | 6,990.00 | 6,771.00 | 6,860.50 | 6,860.50 | 1.48% | 80,946 |
| Sep 10, 2025 | 6,699.50 | 6,824.50 | 6,699.50 | 6,760.50 | 6,760.50 | 1.03% | 21,013 |
| Sep 9, 2025 | 6,766.00 | 6,771.50 | 6,660.00 | 6,691.50 | 6,691.50 | -0.49% | 20,858 |
| Sep 8, 2025 | 6,759.00 | 6,810.00 | 6,710.00 | 6,724.50 | 6,724.50 | -0.50% | 17,725 |
| Sep 5, 2025 | 6,778.50 | 6,825.00 | 6,711.50 | 6,758.50 | 6,758.50 | 0.16% | 15,273 |
| Sep 4, 2025 | 6,846.00 | 6,860.00 | 6,733.00 | 6,747.50 | 6,747.50 | -0.81% | 22,711 |
| Sep 3, 2025 | 6,826.50 | 6,874.50 | 6,780.50 | 6,802.50 | 6,802.50 | -0.35% | 23,725 |
| Sep 2, 2025 | 6,844.50 | 6,891.00 | 6,811.00 | 6,826.50 | 6,826.50 | 0.15% | 17,394 |
| Sep 1, 2025 | 6,900.00 | 6,948.00 | 6,802.50 | 6,816.50 | 6,816.50 | 0.01% | 31,563 |
| Aug 29, 2025 | 6,855.00 | 6,890.00 | 6,797.50 | 6,815.50 | 6,815.50 | -0.28% | 25,761 |
| Aug 28, 2025 | 6,881.00 | 6,900.50 | 6,771.00 | 6,834.50 | 6,834.50 | -0.68% | 22,446 |
| Aug 26, 2025 | 6,988.00 | 6,988.00 | 6,860.00 | 6,881.00 | 6,881.00 | -1.65% | 19,511 |
| Aug 25, 2025 | 6,945.00 | 7,044.00 | 6,920.50 | 6,996.50 | 6,996.50 | 1.17% | 46,538 |
| Aug 22, 2025 | 6,951.00 | 6,970.00 | 6,909.00 | 6,915.50 | 6,915.50 | -0.55% | 15,522 |
| Aug 21, 2025 | 6,972.00 | 7,060.50 | 6,939.00 | 6,954.00 | 6,954.00 | 0.21% | 21,904 |
| Aug 20, 2025 | 6,936.00 | 7,025.00 | 6,926.00 | 6,939.50 | 6,939.50 | 0.25% | 24,571 |
| Aug 19, 2025 | 6,913.50 | 6,951.00 | 6,890.00 | 6,922.00 | 6,922.00 | 0.50% | 17,856 |
| Aug 18, 2025 | 6,930.00 | 7,000.00 | 6,864.00 | 6,887.50 | 6,887.50 | 0.17% | 23,055 |
| Aug 14, 2025 | 6,881.00 | 6,920.50 | 6,858.50 | 6,875.50 | 6,875.50 | - | 20,983 |
| Aug 13, 2025 | 6,909.50 | 6,949.00 | 6,860.00 | 6,875.50 | 6,875.50 | -0.20% | 23,504 |
| Aug 12, 2025 | 6,926.50 | 6,937.00 | 6,843.00 | 6,889.50 | 6,889.50 | -0.13% | 26,036 |
| Aug 11, 2025 | 6,904.50 | 6,994.50 | 6,876.00 | 6,898.50 | 6,898.50 | 0.06% | 32,557 |