NSE:TATAINVEST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	691.45	694.55	663.00	671.70	668.25	-2.67%	259,082
May 29, 2026	689.80	694.75	679.00	690.15	686.61	1.07%	506,368
May 27, 2026	692.00	692.50	681.30	682.85	679.35	-1.69%	291,541
May 26, 2026	678.70	715.00	678.00	694.60	691.04	2.34%	1,799,492
May 25, 2026	670.05	687.50	670.05	678.70	675.22	1.50%	377,106
May 22, 2026	671.60	675.30	665.40	668.70	665.27	0.05%	229,018
May 21, 2026	665.40	680.80	665.40	668.35	664.92	0.94%	354,981
May 20, 2026	657.25	664.70	652.15	662.10	658.70	-0.22%	280,905
May 19, 2026	660.00	669.25	658.50	663.55	660.15	0.13%	286,968
May 18, 2026	668.25	690.60	658.45	662.70	659.30	-1.96%	542,896
May 15, 2026	672.00	681.10	665.05	675.95	672.48	0.72%	360,637
May 14, 2026	676.70	678.00	658.60	671.10	667.66	0.53%	385,292
May 13, 2026	667.85	678.55	666.00	667.55	664.12	-0.04%	302,370
May 12, 2026	692.35	696.75	665.80	667.85	664.42	-4.29%	373,115
May 11, 2026	711.10	713.30	696.00	697.75	694.17	-2.77%	410,019
May 8, 2026	734.00	735.25	716.00	717.60	713.92	-2.03%	439,287
May 7, 2026	731.50	737.80	725.40	732.50	728.74	0.82%	600,559
May 6, 2026	735.00	735.00	723.35	726.55	722.82	-0.38%	362,341
May 5, 2026	715.00	738.55	710.05	729.30	725.56	1.85%	1,027,735
May 4, 2026	730.00	730.95	711.05	716.05	712.38	-0.48%	354,998
Apr 30, 2026	733.40	737.00	715.90	719.50	715.81	0.27%	937,174
Apr 29, 2026	729.85	732.90	713.35	717.55	713.87	-1.05%	468,052
Apr 28, 2026	713.45	736.00	710.55	725.15	721.43	1.64%	1,291,631
Apr 27, 2026	708.95	719.00	705.45	713.45	709.79	1.32%	482,853
Apr 24, 2026	720.00	723.25	696.05	704.15	700.54	-1.77%	546,840
Apr 23, 2026	733.40	737.25	714.00	716.85	713.17	-1.99%	670,766
Apr 22, 2026	726.05	762.25	725.15	731.40	727.65	1.27%	4,744,912
Apr 21, 2026	717.00	740.70	709.00	722.25	718.54	1.28%	1,760,750
Apr 20, 2026	715.00	734.70	705.60	713.15	709.49	0.07%	1,270,902
Apr 17, 2026	709.05	717.30	705.00	712.65	708.99	0.38%	670,186
Apr 16, 2026	714.00	719.00	702.95	709.95	706.31	-0.62%	914,397
Apr 15, 2026	725.00	732.00	706.45	714.40	710.73	0.17%	1,846,704