Tata Investment Corporation Limited (NSE:TATAINVEST)
India · Delayed Price · Currency is INR 586.85
-17.65 (-2.92%)
Oct 21, 2026, 3:29 PM IST
NSE:TATAINVEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 606.40 | 607.90 | 585.10 | 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 |
| Aug 28, 2026 | 644.00 | 656.40 | 637.60 | 638.75 | 638.75 | -0.52% | 272,032 |
| Aug 27, 2026 | 644.45 | 648.70 | 637.00 | 642.10 | 642.10 | -0.36% | 156,007 |
| Aug 26, 2026 | 646.90 | 652.25 | 642.30 | 644.45 | 644.45 | 0.02% | 171,203 |
| Aug 25, 2026 | 645.95 | 648.00 | 641.50 | 644.35 | 644.35 | -0.25% | 117,068 |
| Aug 24, 2026 | 648.20 | 653.50 | 644.60 | 645.95 | 645.95 | -0.31% | 111,463 |
| Aug 21, 2026 | 648.00 | 651.40 | 645.45 | 647.95 | 647.95 | -0.22% | 128,579 |
| Aug 20, 2026 | 653.90 | 656.90 | 648.00 | 649.35 | 649.35 | -0.54% | 116,909 |
| Aug 19, 2026 | 647.00 | 656.00 | 643.50 | 652.90 | 652.90 | 0.88% | 171,234 |
| Aug 18, 2026 | 654.55 | 659.35 | 645.30 | 647.20 | 647.20 | -1.12% | 175,566 |
| Aug 17, 2026 | 667.20 | 667.20 | 652.00 | 654.55 | 654.55 | -1.91% | 299,800 |
| Aug 14, 2026 | 673.00 | 674.00 | 664.20 | 667.30 | 667.30 | -1.05% | 138,702 |
| Aug 13, 2026 | 680.00 | 680.65 | 671.05 | 674.40 | 674.40 | -0.92% | 167,634 |
| Aug 12, 2026 | 685.80 | 714.80 | 677.30 | 680.65 | 680.65 | -1.18% | 662,394 |
| 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 |