Tata Investment Corporation Limited (NSE:TATAINVEST)
India · Delayed Price · Currency is INR 6,816.50
+1.00 (0.01%)
Sep 1, 2025, 3:30 PM IST
NSE:TATAINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,855.00 | 6,890.00 | 6,797.50 | 6,815.50 | 6,815.50 | -0.28% | 25,752 |
| 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 |
| Aug 8, 2025 | 6,970.00 | 6,970.00 | 6,853.00 | 6,894.50 | 6,894.50 | -0.12% | 51,404 |
| Aug 7, 2025 | 7,093.00 | 7,122.00 | 6,850.00 | 6,902.50 | 6,902.50 | -2.57% | 93,813 |
| Aug 6, 2025 | 7,150.00 | 7,218.00 | 7,057.00 | 7,084.50 | 7,084.50 | -0.75% | 116,467 |
| Aug 5, 2025 | 7,100.00 | 7,630.00 | 7,075.50 | 7,138.00 | 7,138.00 | 2.32% | 1,347,839 |
| Aug 4, 2025 | 6,806.00 | 7,165.00 | 6,745.50 | 6,976.00 | 6,976.00 | 2.85% | 246,285 |
| Aug 1, 2025 | 6,929.00 | 6,931.00 | 6,750.00 | 6,782.50 | 6,782.50 | -0.27% | 56,778 |
| Jul 31, 2025 | 6,770.00 | 6,929.50 | 6,732.00 | 6,801.00 | 6,801.00 | 1.04% | 96,573 |
| Jul 30, 2025 | 6,734.50 | 6,839.00 | 6,703.00 | 6,731.00 | 6,731.00 | 0.20% | 24,813 |
| Jul 29, 2025 | 6,639.00 | 6,787.00 | 6,590.50 | 6,717.50 | 6,717.50 | 1.07% | 33,742 |
| Jul 28, 2025 | 6,575.00 | 6,860.00 | 6,575.00 | 6,646.50 | 6,646.50 | 0.35% | 55,260 |
| Jul 25, 2025 | 6,749.00 | 6,749.00 | 6,602.50 | 6,623.50 | 6,623.50 | -1.88% | 17,092 |
| Jul 24, 2025 | 6,797.00 | 6,899.00 | 6,730.50 | 6,750.50 | 6,750.50 | -0.37% | 23,499 |
| Jul 23, 2025 | 6,749.00 | 6,862.00 | 6,683.50 | 6,775.50 | 6,775.50 | 0.89% | 47,110 |
| Jul 22, 2025 | 6,789.00 | 6,849.00 | 6,700.00 | 6,716.00 | 6,716.00 | -0.64% | 37,869 |
| Jul 21, 2025 | 6,540.00 | 6,950.00 | 6,476.00 | 6,759.50 | 6,759.50 | 3.34% | 317,190 |
| Jul 18, 2025 | 6,619.50 | 6,632.00 | 6,530.00 | 6,541.00 | 6,541.00 | -0.76% | 10,548 |
| Jul 17, 2025 | 6,594.00 | 6,647.00 | 6,574.00 | 6,591.00 | 6,591.00 | -0.05% | 9,944 |
| Jul 16, 2025 | 6,613.50 | 6,645.00 | 6,575.00 | 6,594.00 | 6,594.00 | 0.21% | 10,530 |
| Jul 15, 2025 | 6,559.00 | 6,624.00 | 6,557.00 | 6,580.50 | 6,580.50 | 0.60% | 11,783 |
| Jul 14, 2025 | 6,590.00 | 6,631.00 | 6,502.50 | 6,541.00 | 6,541.00 | -0.98% | 14,493 |
| Jul 11, 2025 | 6,679.00 | 6,686.00 | 6,585.50 | 6,605.50 | 6,605.50 | -0.67% | 16,613 |
| Jul 10, 2025 | 6,634.00 | 6,695.00 | 6,619.00 | 6,650.00 | 6,650.00 | 0.14% | 12,552 |
| Jul 9, 2025 | 6,711.00 | 6,711.00 | 6,620.50 | 6,641.00 | 6,641.00 | -0.49% | 21,285 |
| Jul 8, 2025 | 6,699.50 | 6,735.00 | 6,630.00 | 6,673.50 | 6,673.50 | -0.01% | 14,712 |
| Jul 7, 2025 | 6,725.00 | 6,817.00 | 6,652.50 | 6,674.00 | 6,674.00 | -1.12% | 23,249 |
| Jul 4, 2025 | 6,824.50 | 6,841.00 | 6,710.00 | 6,749.50 | 6,749.50 | -1.11% | 19,369 |
| Jul 3, 2025 | 6,897.00 | 6,897.00 | 6,813.50 | 6,825.00 | 6,825.00 | 0.01% | 19,326 |
| Jul 2, 2025 | 6,898.50 | 6,898.50 | 6,761.00 | 6,824.00 | 6,824.00 | -0.66% | 21,450 |
| Jul 1, 2025 | 6,867.50 | 6,970.00 | 6,842.00 | 6,869.50 | 6,869.50 | 0.12% | 32,738 |
| Jun 30, 2025 | 6,840.00 | 6,920.00 | 6,812.50 | 6,861.50 | 6,861.50 | 0.75% | 29,298 |
| Jun 27, 2025 | 6,800.00 | 6,900.00 | 6,789.00 | 6,810.50 | 6,810.50 | 0.35% | 39,397 |
| Jun 26, 2025 | 6,839.00 | 6,840.00 | 6,748.00 | 6,787.00 | 6,787.00 | -0.11% | 21,397 |
| Jun 25, 2025 | 6,785.00 | 6,840.00 | 6,775.00 | 6,794.50 | 6,794.50 | 0.94% | 29,350 |
| Jun 24, 2025 | 6,719.00 | 6,868.00 | 6,675.00 | 6,731.50 | 6,731.50 | 1.09% | 91,077 |
| Jun 23, 2025 | 6,709.50 | 6,769.50 | 6,566.50 | 6,659.00 | 6,659.00 | 0.42% | 89,342 |
| Jun 20, 2025 | 6,400.00 | 6,677.00 | 6,385.00 | 6,631.00 | 6,631.00 | 3.22% | 70,015 |
| Jun 19, 2025 | 6,530.00 | 6,570.00 | 6,410.00 | 6,424.00 | 6,424.00 | -1.59% | 32,333 |