Tata Investment Corporation Limited (NSE:TATAINVEST)
India · Delayed Price · Currency is INR 594.90
+17.65 (3.06%)
Nov 11, 2026, 1:00 PM IST
NSE:TATAINVEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 579.25 | 598.95 | 578.80 | 594.90 | 594.90 | 3.06% | 296,932 |
| Nov 9, 2026 | 579.95 | 581.25 | 571.00 | 577.25 | 577.25 | -0.17% | 117,356 |
| Nov 8, 2026 | 577.80 | 581.35 | 576.15 | 578.25 | 578.25 | 1.06% | 62,399 |
| Nov 6, 2026 | 570.15 | 574.00 | 562.00 | 572.20 | 572.20 | 0.06% | 182,712 |
| Nov 5, 2026 | 574.90 | 578.00 | 570.95 | 571.85 | 571.85 | 1.30% | 259,408 |
| Nov 4, 2026 | 552.00 | 566.80 | 548.65 | 564.50 | 564.50 | 2.10% | 199,856 |
| Nov 3, 2026 | 565.00 | 567.85 | 545.15 | 552.90 | 552.90 | -3.23% | 548,395 |
| Nov 2, 2026 | 563.00 | 576.40 | 562.10 | 571.35 | 571.35 | 1.52% | 240,056 |
| Oct 30, 2026 | 573.00 | 573.00 | 557.60 | 562.80 | 562.80 | -1.90% | 178,761 |
| Oct 29, 2026 | 561.55 | 575.45 | 559.55 | 573.70 | 573.70 | 2.16% | 162,796 |
| Oct 28, 2026 | 551.95 | 563.60 | 551.00 | 561.55 | 561.55 | 0.87% | 163,775 |
| Oct 27, 2026 | 553.35 | 565.85 | 548.55 | 556.70 | 556.70 | 0.61% | 331,077 |
| Oct 26, 2026 | 548.50 | 562.45 | 543.30 | 553.35 | 553.35 | 0.88% | 309,976 |
| Oct 23, 2026 | 564.65 | 569.00 | 541.05 | 548.50 | 548.50 | -2.86% | 439,556 |
| Oct 22, 2026 | 582.80 | 583.10 | 562.95 | 564.65 | 564.65 | -3.78% | 427,283 |
| Oct 21, 2026 | 606.40 | 607.90 | 583.55 | 586.85 | 586.85 | -2.92% | 226,458 |
| Oct 19, 2026 | 611.85 | 618.20 | 601.05 | 604.50 | 604.50 | -1.48% | 200,455 |
| Oct 16, 2026 | 610.00 | 619.20 | 606.15 | 613.55 | 613.55 | 0.43% | 207,595 |
| Oct 15, 2026 | 615.00 | 619.70 | 609.00 | 610.95 | 610.95 | -0.88% | 166,390 |
| Oct 14, 2026 | 618.00 | 624.95 | 613.10 | 616.35 | 616.35 | -0.84% | 224,430 |
| Oct 13, 2026 | 619.60 | 626.10 | 610.80 | 621.55 | 621.55 | 0.31% | 204,688 |
| Oct 12, 2026 | 595.05 | 625.00 | 595.05 | 619.60 | 619.60 | 3.40% | 717,574 |
| Oct 9, 2026 | 607.65 | 609.85 | 596.00 | 599.25 | 599.25 | -1.65% | 292,603 |
| Oct 8, 2026 | 614.05 | 617.85 | 606.40 | 609.30 | 609.30 | -0.98% | 525,736 |
| Oct 7, 2026 | 624.15 | 625.95 | 613.70 | 615.30 | 615.30 | -1.42% | 221,891 |
| Oct 6, 2026 | 628.05 | 637.80 | 621.65 | 624.15 | 624.15 | 0.39% | 335,796 |
| Oct 5, 2026 | 618.05 | 628.40 | 614.00 | 621.75 | 621.75 | 1.09% | 257,410 |
| Oct 1, 2026 | 615.10 | 617.45 | 604.00 | 615.05 | 615.05 | -0.81% | 283,865 |
| Sep 30, 2026 | 630.00 | 636.00 | 616.15 | 620.05 | 620.05 | -0.86% | 313,002 |
| Sep 29, 2026 | 635.00 | 637.00 | 621.10 | 625.45 | 625.45 | -2.95% | 508,671 |
| Sep 28, 2026 | 650.00 | 670.95 | 640.00 | 644.45 | 644.45 | -1.10% | 499,514 |
| Sep 25, 2026 | 659.65 | 661.30 | 645.50 | 651.60 | 651.60 | -1.03% | 268,798 |
| Sep 24, 2026 | 671.00 | 672.15 | 655.70 | 658.35 | 658.35 | -2.37% | 325,712 |
| Sep 23, 2026 | 681.05 | 685.95 | 672.00 | 674.30 | 674.30 | -1.17% | 375,242 |
| Sep 22, 2026 | 686.00 | 697.15 | 677.10 | 682.25 | 682.25 | 0.26% | 729,720 |
| Sep 21, 2026 | 700.95 | 700.95 | 678.00 | 680.50 | 680.50 | -3.11% | 591,111 |
| Sep 18, 2026 | 688.00 | 707.85 | 682.55 | 702.35 | 702.35 | -2.36% | 2,361,598 |
| Sep 17, 2026 | 676.10 | 733.50 | 670.00 | 719.30 | 719.30 | 5.48% | 3,732,302 |
| Sep 16, 2026 | 708.00 | 708.00 | 666.00 | 681.95 | 681.95 | -5.07% | 4,857,618 |
| Sep 15, 2026 | 700.15 | 750.50 | 700.15 | 718.35 | 718.35 | 10.36% | 24,516,580 |
| Sep 11, 2026 | 646.00 | 654.50 | 641.70 | 650.90 | 650.90 | 0.89% | 577,285 |
| Sep 10, 2026 | 620.00 | 679.40 | 620.00 | 645.15 | 645.15 | 4.26% | 8,165,222 |
| Sep 9, 2026 | 622.05 | 624.80 | 616.10 | 618.80 | 618.80 | -0.52% | 129,846 |
| Sep 8, 2026 | 626.90 | 626.90 | 621.00 | 622.05 | 622.05 | -0.92% | 120,345 |
| Sep 7, 2026 | 629.15 | 631.55 | 625.75 | 627.80 | 627.80 | -0.93% | 94,363 |
| Sep 4, 2026 | 637.95 | 644.00 | 631.55 | 633.70 | 633.70 | -0.67% | 130,701 |
| Sep 3, 2026 | 628.20 | 640.90 | 628.20 | 637.95 | 637.95 | 1.57% | 165,245 |
| Sep 2, 2026 | 631.10 | 633.45 | 624.90 | 628.10 | 628.10 | -0.88% | 112,437 |
| Sep 1, 2026 | 642.00 | 643.30 | 631.50 | 633.65 | 633.65 | -1.33% | 126,447 |
| Aug 31, 2026 | 639.00 | 651.70 | 635.05 | 642.20 | 642.20 | 0.54% | 235,239 |