Tata Investment Corporation Limited (NSE:TATAINVEST)
India · Delayed Price · Currency is INR 678.00
+6.90 (1.03%)
May 15, 2026, 3:30 PM IST
NSE:TATAINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 373,169 |
| 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% | 1,027,746 |
| 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% | 13,553,272 |
| 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 |
| Mar 19, 2026 | 619.95 | 619.95 | 607.50 | 609.20 | 609.20 | -2.69% | 313,784 |
| Mar 18, 2026 | 625.00 | 630.00 | 621.25 | 626.05 | 626.05 | 1.02% | 321,081 |
| Mar 17, 2026 | 626.95 | 628.00 | 615.75 | 619.70 | 619.70 | -0.31% | 298,389 |
| Mar 16, 2026 | 621.70 | 632.75 | 611.25 | 621.60 | 621.60 | -0.02% | 532,305 |
| Mar 13, 2026 | 625.50 | 648.20 | 619.00 | 621.70 | 621.70 | -1.19% | 947,750 |
| Mar 12, 2026 | 618.00 | 633.90 | 609.50 | 629.20 | 629.20 | 1.01% | 556,784 |
| Mar 11, 2026 | 632.00 | 633.70 | 618.00 | 622.90 | 622.90 | -1.06% | 314,461 |
| Mar 10, 2026 | 636.35 | 637.10 | 623.70 | 629.55 | 629.55 | 1.04% | 390,056 |
| Mar 9, 2026 | 629.35 | 632.00 | 612.90 | 623.10 | 623.10 | -2.88% | 441,271 |
| Mar 6, 2026 | 658.00 | 658.00 | 639.00 | 641.55 | 641.55 | -2.51% | 405,897 |
| Mar 5, 2026 | 626.00 | 670.00 | 626.00 | 658.05 | 658.05 | 5.18% | 4,620,665 |
| Mar 4, 2026 | 634.95 | 634.95 | 620.00 | 625.65 | 625.65 | -2.39% | 358,239 |
| Mar 2, 2026 | 620.00 | 646.25 | 620.00 | 640.95 | 640.95 | -2.69% | 682,464 |
| Feb 27, 2026 | 654.75 | 674.95 | 645.40 | 658.70 | 658.70 | 0.58% | 995,044 |