Tata Investment Corporation Limited (NSE:TATAINVEST)
India · Delayed Price · Currency is INR 8,863.50
+725.50 (8.91%)
Sep 24, 2025, 3:30 PM IST
NSE:TATAINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8,250.00 | 9,099.50 | 8,201.00 | 8,863.50 | 8,863.50 | 8.91% | 3,639,171 |
| Sep 23, 2025 | 7,388.00 | 8,238.00 | 7,281.50 | 8,138.00 | 8,138.00 | 11.77% | 1,728,371 |
| Sep 22, 2025 | 7,333.50 | 7,486.00 | 7,202.00 | 7,281.00 | 7,281.00 | -0.72% | 128,466 |
| Sep 19, 2025 | 7,500.00 | 7,500.00 | 7,277.50 | 7,333.50 | 7,333.50 | -2.25% | 120,569 |
| Sep 18, 2025 | 7,074.50 | 7,545.50 | 7,021.00 | 7,502.50 | 7,502.50 | 6.55% | 704,675 |
| Sep 17, 2025 | 7,040.00 | 7,167.50 | 7,003.50 | 7,041.50 | 7,041.50 | 0.04% | 40,710 |
| Sep 16, 2025 | 6,906.00 | 7,105.00 | 6,875.50 | 7,039.00 | 7,039.00 | 2.13% | 61,098 |
| Sep 15, 2025 | 6,900.00 | 6,919.50 | 6,861.50 | 6,892.00 | 6,892.00 | 0.22% | 19,747 |
| 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 |
| 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 |