NSE:TATAINVEST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	670.00	676.70	666.20	672.75	672.75	0.63%	183,541
Jul 14, 2026	685.20	685.40	666.05	668.55	668.55	-2.61%	228,088
Jul 13, 2026	693.85	693.85	682.50	686.50	686.50	-1.05%	216,254
Jul 10, 2026	689.80	699.30	689.55	693.75	693.75	1.30%	426,671
Jul 9, 2026	663.25	693.20	663.25	684.85	684.85	3.27%	735,856
Jul 8, 2026	664.00	682.15	659.15	663.15	663.15	-0.70%	498,311
Jul 7, 2026	664.25	678.20	662.75	667.85	667.85	0.54%	350,162
Jul 6, 2026	668.05	669.65	661.60	664.25	664.25	-0.46%	137,644
Jul 3, 2026	672.05	673.60	665.70	667.30	667.30	-0.04%	181,406
Jul 2, 2026	670.50	670.95	664.30	667.55	667.55	0.44%	194,935
Jul 1, 2026	666.80	680.70	663.00	664.65	664.65	-0.32%	180,557
Jun 30, 2026	668.05	671.10	666.00	666.80	666.80	0.07%	200,753
Jun 29, 2026	678.00	678.80	663.75	666.35	666.35	-1.84%	217,919
Jun 25, 2026	690.00	696.60	672.80	678.85	678.85	1.29%	702,701
Jun 24, 2026	678.00	681.00	663.85	670.20	670.20	-1.30%	328,536
Jun 23, 2026	690.00	691.70	676.10	679.00	679.00	-1.58%	210,910
Jun 22, 2026	692.00	694.75	687.15	689.90	689.90	-0.16%	213,653
Jun 19, 2026	694.15	694.90	675.55	691.00	691.00	-0.45%	500,016
Jun 18, 2026	676.85	704.90	673.00	694.15	694.15	2.74%	1,198,141
Jun 17, 2026	672.95	677.15	671.35	675.65	675.65	0.40%	181,121
Jun 16, 2026	675.25	680.55	669.35	672.95	672.95	-0.24%	201,112
Jun 15, 2026	667.00	683.95	667.00	674.60	674.60	1.31%	315,100
Jun 12, 2026	649.25	678.65	645.70	665.90	665.90	4.76%	1,399,612
Jun 11, 2026	645.00	649.25	633.90	635.65	635.65	-2.16%	221,654
Jun 10, 2026	662.00	665.00	647.10	649.70	649.70	-1.45%	272,030
Jun 9, 2026	650.15	665.50	650.15	662.65	659.25	2.18%	246,581
Jun 8, 2026	660.00	671.95	642.50	648.50	645.17	-3.17%	311,507
Jun 5, 2026	667.20	677.90	665.20	669.70	666.26	0.46%	208,835
Jun 4, 2026	663.30	676.80	661.50	666.65	663.23	0.22%	229,165
Jun 3, 2026	670.55	673.85	656.20	665.20	661.79	-0.80%	238,063
Jun 2, 2026	668.00	674.00	661.90	670.55	667.11	-0.17%	256,622
Jun 1, 2026	691.45	694.55	663.00	671.70	668.25	-2.67%	259,082
May 29, 2026	689.80	694.75	679.00	690.15	686.61	1.07%	506,368
May 27, 2026	692.00	692.50	681.30	682.85	679.35	-1.69%	291,541
May 26, 2026	678.70	715.00	678.00	694.60	691.04	2.34%	1,799,492
May 25, 2026	670.05	687.50	670.05	678.70	675.22	1.50%	377,106
May 22, 2026	671.60	675.30	665.40	668.70	665.27	0.05%	229,018
May 21, 2026	665.40	680.80	665.40	668.35	664.92	0.94%	354,981
May 20, 2026	657.25	664.70	652.15	662.10	658.70	-0.22%	280,905
May 19, 2026	660.00	669.25	658.50	663.55	660.15	0.13%	286,968
May 18, 2026	668.25	690.60	658.45	662.70	659.30	-1.96%	542,896
May 15, 2026	672.00	681.10	665.05	675.95	672.48	0.72%	360,637
May 14, 2026	676.70	678.00	658.60	671.10	667.66	0.53%	385,292
May 13, 2026	667.85	678.55	666.00	667.55	664.12	-0.04%	302,370
May 12, 2026	692.35	696.75	665.80	667.85	664.42	-4.29%	373,115
May 11, 2026	711.10	713.30	696.00	697.75	694.17	-2.77%	410,019