NSE:TATAINVEST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	667.20	677.90	665.20	669.70	669.70	0.46%	208,835
Jun 4, 2026	663.30	676.80	661.50	666.65	666.65	0.22%	229,165
Jun 3, 2026	670.55	673.85	656.20	665.20	665.20	-0.80%	238,063
Jun 2, 2026	668.00	674.00	661.90	670.55	670.55	-0.17%	256,622
Jun 1, 2026	691.45	694.55	663.00	671.70	671.70	-2.67%	259,082
May 29, 2026	689.80	694.75	679.00	690.15	690.15	1.07%	506,368
May 27, 2026	692.00	692.50	681.30	682.85	682.85	-1.69%	291,541
May 26, 2026	678.70	715.00	678.00	694.60	694.60	2.34%	1,799,492
May 25, 2026	670.05	687.50	670.05	678.70	678.70	1.50%	377,106
May 22, 2026	671.60	675.30	665.40	668.70	668.70	0.05%	229,018
May 21, 2026	665.40	680.80	665.40	668.35	668.35	0.94%	354,981
May 20, 2026	657.25	664.70	652.15	662.10	662.10	-0.22%	280,905
May 19, 2026	660.00	669.25	658.50	663.55	663.55	0.13%	286,968
May 18, 2026	668.25	690.60	658.45	662.70	662.70	-1.96%	542,896
May 15, 2026	672.00	681.10	665.05	675.95	675.95	0.72%	360,637
May 14, 2026	676.70	678.00	658.60	671.10	671.10	0.53%	385,292
May 13, 2026	667.85	678.55	666.00	667.55	667.55	-0.04%	302,370
May 12, 2026	692.35	696.75	665.80	667.85	667.85	-4.29%	373,115
May 11, 2026	711.10	713.30	696.00	697.75	697.75	-2.77%	410,019
May 8, 2026	734.00	735.25	716.00	717.60	717.60	-2.03%	439,287
May 7, 2026	731.50	737.80	725.40	732.50	732.50	0.82%	600,559
May 6, 2026	735.00	735.00	723.35	726.55	726.55	-0.38%	362,341
May 5, 2026	715.00	738.55	710.05	729.30	729.30	1.85%	1,027,735
May 4, 2026	730.00	730.95	711.05	716.05	716.05	-0.48%	354,998
Apr 30, 2026	733.40	737.00	715.90	719.50	719.50	0.27%	937,174
Apr 29, 2026	729.85	732.90	713.35	717.55	717.55	-1.05%	468,052
Apr 28, 2026	713.45	736.00	710.55	725.15	725.15	1.64%	1,291,631
Apr 27, 2026	708.95	719.00	705.45	713.45	713.45	1.32%	482,853
Apr 24, 2026	720.00	723.25	696.05	704.15	704.15	-1.77%	546,840
Apr 23, 2026	733.40	737.25	714.00	716.85	716.85	-1.99%	670,766
Apr 22, 2026	726.05	762.25	725.15	731.40	731.40	1.27%	4,744,912
Apr 21, 2026	717.00	740.70	709.00	722.25	722.25	1.28%	1,760,750
Apr 20, 2026	715.00	734.70	705.60	713.15	713.15	0.07%	1,270,902
Apr 17, 2026	709.05	717.30	705.00	712.65	712.65	0.38%	670,186
Apr 16, 2026	714.00	719.00	702.95	709.95	709.95	-0.62%	914,397
Apr 15, 2026	725.00	732.00	706.45	714.40	714.40	0.17%	1,846,704
Apr 13, 2026	650.00	737.95	644.40	713.20	713.20	7.14%	13,553,270
Apr 10, 2026	640.00	673.30	640.00	665.65	665.65	4.52%	1,445,388
Apr 9, 2026	619.00	654.40	611.20	636.85	636.85	2.85%	2,072,516
Apr 8, 2026	619.00	623.00	609.00	619.20	619.20	4.35%	710,961
Apr 7, 2026	595.00	597.00	586.50	593.40	593.40	0.24%	457,760
Apr 6, 2026	585.05	594.95	571.90	592.00	592.00	1.44%	423,061
Apr 2, 2026	569.00	587.20	556.15	583.60	583.60	1.13%	389,770
Apr 1, 2026	573.85	584.00	560.75	577.10	577.10	6.64%	696,718
Mar 30, 2026	560.00	568.00	538.85	541.15	541.15	-4.64%	909,138
Mar 27, 2026	587.55	590.40	563.25	567.50	567.50	-3.41%	836,400
Mar 25, 2026	583.80	599.60	583.80	587.55	587.55	0.64%	477,944
Mar 24, 2026	588.90	588.95	571.00	583.80	583.80	2.26%	474,890
Mar 23, 2026	598.00	599.60	566.80	570.90	570.90	-5.26%	671,085
Mar 20, 2026	612.00	618.00	601.10	602.60	602.60	-1.08%	329,062