Tata Investment Corporation Limited (NSE:TATAINVEST)
India · Delayed Price · Currency is INR 582.70
+5.60 (0.97%)
Apr 2, 2026, 3:30 PM IST
NSE:TATAINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 569.00 | 587.20 | 556.15 | 583.60 | 583.60 | 1.13% | 389,770 |
| Apr 1, 2026 | 573.85 | 584.00 | 560.75 | 577.10 | 577.10 | 6.64% | 696,718 |
| Mar 30, 2026 | 560.00 | 568.00 | 538.85 | 541.15 | 541.15 | -4.64% | 909,138 |
| Mar 27, 2026 | 587.55 | 590.40 | 563.25 | 567.50 | 567.50 | -3.41% | 836,400 |
| Mar 25, 2026 | 583.80 | 599.60 | 583.80 | 587.55 | 587.55 | 0.64% | 477,944 |
| Mar 24, 2026 | 588.90 | 588.95 | 571.00 | 583.80 | 583.80 | 2.26% | 474,890 |
| Mar 23, 2026 | 598.00 | 599.60 | 566.80 | 570.90 | 570.90 | -5.26% | 671,085 |
| Mar 20, 2026 | 612.00 | 618.00 | 601.10 | 602.60 | 602.60 | -1.08% | 329,062 |
| Mar 19, 2026 | 619.95 | 619.95 | 607.50 | 609.20 | 609.20 | -2.69% | 313,784 |
| Mar 18, 2026 | 625.00 | 630.00 | 621.25 | 626.05 | 626.05 | 1.02% | 321,081 |
| Mar 17, 2026 | 626.95 | 628.00 | 615.75 | 619.70 | 619.70 | -0.31% | 298,389 |
| Mar 16, 2026 | 621.70 | 632.75 | 611.25 | 621.60 | 621.60 | -0.02% | 532,305 |
| Mar 13, 2026 | 625.50 | 648.20 | 619.00 | 621.70 | 621.70 | -1.19% | 947,726 |
| Mar 12, 2026 | 618.00 | 633.90 | 609.50 | 629.20 | 629.20 | 1.01% | 556,784 |
| Mar 11, 2026 | 632.00 | 633.70 | 618.00 | 622.90 | 622.90 | -1.06% | 314,461 |
| Mar 10, 2026 | 636.35 | 637.10 | 623.70 | 629.55 | 629.55 | 1.04% | 390,056 |
| Mar 9, 2026 | 629.35 | 632.00 | 612.90 | 623.10 | 623.10 | -2.88% | 441,271 |
| Mar 6, 2026 | 658.00 | 658.00 | 639.00 | 641.55 | 641.55 | -2.51% | 405,897 |
| Mar 5, 2026 | 626.00 | 670.00 | 626.00 | 658.05 | 658.05 | 5.18% | 4,620,665 |
| Mar 4, 2026 | 634.95 | 634.95 | 620.00 | 625.65 | 625.65 | -2.39% | 358,239 |
| Mar 2, 2026 | 620.00 | 646.25 | 620.00 | 640.95 | 640.95 | -2.69% | 682,443 |
| Feb 27, 2026 | 654.75 | 674.95 | 645.40 | 658.70 | 658.70 | 0.58% | 995,044 |
| Feb 26, 2026 | 660.90 | 665.00 | 652.40 | 654.90 | 654.90 | -0.61% | 301,456 |
| Feb 25, 2026 | 667.05 | 675.20 | 656.25 | 658.95 | 658.95 | -1.09% | 635,039 |
| Feb 24, 2026 | 685.30 | 685.30 | 663.15 | 666.20 | 666.20 | -3.20% | 909,270 |
| Feb 23, 2026 | 719.80 | 719.80 | 681.10 | 688.20 | 688.20 | -2.67% | 1,891,091 |
| Feb 20, 2026 | 690.00 | 741.70 | 683.00 | 707.10 | 707.10 | 2.14% | 15,006,580 |
| Feb 19, 2026 | 646.30 | 727.00 | 642.10 | 692.30 | 692.30 | 7.50% | 23,162,820 |
| Feb 18, 2026 | 638.90 | 663.65 | 635.30 | 644.00 | 644.00 | 0.80% | 815,812 |
| Feb 17, 2026 | 630.40 | 641.25 | 627.25 | 638.90 | 638.90 | 1.35% | 266,478 |
| Feb 16, 2026 | 628.90 | 637.40 | 622.65 | 630.40 | 630.40 | 0.04% | 190,874 |
| Feb 13, 2026 | 644.85 | 644.85 | 625.00 | 630.15 | 630.15 | -2.72% | 298,676 |
| Feb 12, 2026 | 659.20 | 660.30 | 645.00 | 647.75 | 647.75 | -1.74% | 230,224 |
| Feb 11, 2026 | 666.00 | 669.15 | 655.05 | 659.20 | 659.20 | -0.95% | 260,282 |
| Feb 10, 2026 | 662.50 | 685.90 | 659.00 | 665.55 | 665.55 | 1.39% | 1,069,358 |
| Feb 9, 2026 | 623.00 | 666.00 | 623.00 | 656.45 | 656.45 | 5.41% | 1,119,361 |
| Feb 6, 2026 | 622.65 | 627.15 | 610.10 | 622.75 | 622.75 | 0.02% | 223,573 |
| Feb 5, 2026 | 637.15 | 639.45 | 619.05 | 622.65 | 622.65 | -2.28% | 252,807 |
| Feb 4, 2026 | 634.25 | 642.10 | 611.00 | 637.15 | 637.15 | 0.46% | 516,564 |
| Feb 3, 2026 | 624.95 | 637.85 | 616.10 | 634.25 | 634.25 | 5.42% | 679,347 |
| Feb 2, 2026 | 603.30 | 615.00 | 589.45 | 601.65 | 601.65 | -0.48% | 500,148 |
| Feb 1, 2026 | 626.00 | 627.40 | 598.20 | 604.55 | 604.55 | -2.95% | 286,417 |
| Jan 30, 2026 | 612.50 | 631.00 | 607.00 | 622.90 | 622.90 | 1.25% | 582,153 |
| Jan 29, 2026 | 626.00 | 626.45 | 604.00 | 615.20 | 615.20 | -1.40% | 405,950 |
| Jan 28, 2026 | 608.50 | 635.00 | 605.25 | 623.95 | 623.95 | 3.21% | 451,883 |
| Jan 27, 2026 | 606.00 | 618.75 | 597.00 | 604.55 | 604.55 | 0.12% | 623,029 |
| Jan 23, 2026 | 623.60 | 630.00 | 601.00 | 603.80 | 603.80 | -2.60% | 297,972 |
| Jan 22, 2026 | 625.00 | 631.90 | 615.00 | 619.90 | 619.90 | -0.06% | 348,913 |
| Jan 21, 2026 | 631.45 | 634.50 | 613.45 | 620.25 | 620.25 | -1.89% | 587,784 |
| Jan 20, 2026 | 652.40 | 653.10 | 630.00 | 632.20 | 632.20 | -3.10% | 474,656 |