Tata Investment Corporation Limited (NSE:TATAINVEST)
India · Delayed Price · Currency is INR 665.90
-8.40 (-1.25%)
Sep 24, 2026, 10:20 AM IST
NSE:TATAINVEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 671.00 | 672.15 | 666.25 | 667.05 | - | -1.08% | 59,064 |
| 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 |
| 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 |