NSE:TATAINVEST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	687.90	693.90	680.60	688.75	688.75	0.12%	257,928
Aug 10, 2026	695.00	695.00	685.85	687.90	687.90	-0.83%	306,115
Aug 7, 2026	672.30	713.45	669.10	693.65	693.65	3.98%	3,673,235
Aug 6, 2026	670.50	673.05	666.00	667.10	667.10	-0.51%	102,840
Aug 5, 2026	687.00	687.00	669.00	670.50	670.50	-1.05%	211,313
Aug 4, 2026	678.00	688.50	674.00	677.60	677.60	0.14%	231,717
Aug 3, 2026	685.55	687.00	673.20	676.65	676.65	-0.41%	133,851
Jul 31, 2026	674.00	683.90	670.05	679.45	679.45	0.12%	204,587
Jul 30, 2026	678.00	683.35	673.60	678.65	678.65	0.43%	268,304
Jul 29, 2026	656.00	690.15	654.50	675.75	675.75	3.28%	887,392
Jul 28, 2026	649.95	659.45	648.45	654.30	654.30	0.67%	192,864
Jul 27, 2026	634.00	651.00	634.00	649.95	649.95	3.04%	222,641
Jul 24, 2026	632.00	634.95	621.15	630.75	630.75	-0.23%	141,003
Jul 23, 2026	644.00	644.00	629.60	632.20	632.20	-1.60%	179,713
Jul 22, 2026	656.75	657.45	641.40	642.50	642.50	-2.20%	172,483
Jul 21, 2026	660.10	664.55	655.20	656.95	656.95	-0.76%	116,809
Jul 20, 2026	662.30	664.85	657.50	662.00	662.00	-0.05%	123,464
Jul 17, 2026	665.95	668.15	660.50	662.30	662.30	-0.53%	135,182
Jul 16, 2026	672.00	676.70	662.30	665.80	665.80	-1.03%	122,111
Jul 15, 2026	670.00	676.70	666.20	672.75	672.75	0.63%	183,541
Jul 14, 2026	685.20	685.40	666.05	668.55	668.55	-2.61%	228,088
Jul 13, 2026	693.85	693.85	682.50	686.50	686.50	-1.05%	216,254
Jul 10, 2026	689.80	699.30	689.55	693.75	693.75	1.30%	426,671
Jul 9, 2026	663.25	693.20	663.25	684.85	684.85	3.27%	735,856
Jul 8, 2026	664.00	682.15	659.15	663.15	663.15	-0.70%	498,311
Jul 7, 2026	664.25	678.20	662.75	667.85	667.85	0.54%	350,162
Jul 6, 2026	668.05	669.65	661.60	664.25	664.25	-0.46%	137,644
Jul 3, 2026	672.05	673.60	665.70	667.30	667.30	-0.04%	181,406
Jul 2, 2026	670.50	670.95	664.30	667.55	667.55	0.44%	194,935
Jul 1, 2026	666.80	680.70	663.00	664.65	664.65	-0.32%	180,557
Jun 30, 2026	668.05	671.10	666.00	666.80	666.80	0.07%	200,753
Jun 29, 2026	678.00	678.80	663.75	666.35	666.35	-1.84%	217,919
Jun 25, 2026	690.00	696.60	672.80	678.85	678.85	1.29%	702,701
Jun 24, 2026	678.00	681.00	663.85	670.20	670.20	-1.30%	328,536
Jun 23, 2026	690.00	691.70	676.10	679.00	679.00	-1.58%	210,910
Jun 22, 2026	692.00	694.75	687.15	689.90	689.90	-0.16%	213,653
Jun 19, 2026	694.15	694.90	675.55	691.00	691.00	-0.45%	500,016
Jun 18, 2026	676.85	704.90	673.00	694.15	694.15	2.74%	1,198,141
Jun 17, 2026	672.95	677.15	671.35	675.65	675.65	0.40%	181,121
Jun 16, 2026	675.25	680.55	669.35	672.95	672.95	-0.24%	201,112
Jun 15, 2026	667.00	683.95	667.00	674.60	674.60	1.31%	315,100
Jun 12, 2026	649.25	678.65	645.70	665.90	665.90	4.76%	1,399,612
Jun 11, 2026	645.00	649.25	633.90	635.65	635.65	-2.16%	221,654
Jun 10, 2026	662.00	665.00	647.10	649.70	649.70	-1.45%	272,030
Jun 9, 2026	650.15	665.50	650.15	662.65	659.25	2.18%	246,581
Jun 8, 2026	660.00	671.95	642.50	648.50	645.17	-3.17%	311,507
Jun 5, 2026	667.20	677.90	665.20	669.70	666.26	0.46%	208,835
Jun 4, 2026	663.30	676.80	661.50	666.65	663.23	0.22%	229,165
Jun 3, 2026	670.55	673.85	656.20	665.20	661.79	-0.80%	238,063
Jun 2, 2026	668.00	674.00	661.90	670.55	667.11	-0.17%	256,622