Tata Capital Ltd. TATACAP
NSE · India · Finance
INR 319.30-8.65 (-2.64%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 327.95 | -1.03% | INR 331.35 | INR 331.35 | INR 324.80 | 1.71M |
| 2026-09-29 | INR 331.35 | +0.99% | INR 326.00 | INR 333.30 | INR 321.55 | 3.11M |
| 2026-09-28 | INR 328.10 | -3.26% | INR 338.35 | INR 338.45 | INR 327.00 | 1.99M |
| 2026-09-25 | INR 339.15 | +0.86% | INR 337.00 | INR 341.15 | INR 333.35 | 1.48M |
| 2026-09-24 | INR 336.25 | -3.94% | INR 347.80 | INR 347.80 | INR 333.00 | 2.16M |
| 2026-09-23 | INR 350.05 | +2.62% | INR 349.35 | INR 352.00 | INR 343.00 | 3.33M |
| 2026-09-22 | INR 341.10 | -0.76% | INR 343.00 | INR 345.60 | INR 340.25 | 934.13K |
| 2026-09-21 | INR 343.70 | -2.18% | INR 350.00 | INR 351.00 | INR 341.05 | 1.94M |
| 2026-09-18 | INR 351.35 | +2.24% | INR 345.00 | INR 355.00 | INR 344.30 | 2.40M |
| 2026-09-17 | INR 343.65 | +0.04% | INR 342.50 | INR 348.00 | INR 341.65 | 1.15M |
| 2026-09-16 | INR 343.50 | -2.79% | INR 352.00 | INR 355.00 | INR 342.10 | 1.22M |
| 2026-09-15 | INR 353.35 | -2.63% | INR 365.00 | INR 365.00 | INR 350.95 | 1.24M |
| 2026-09-14 | INR 362.90 | 0.00% | INR 362.90 | INR 362.90 | INR 362.90 | 0 |
| 2026-09-11 | INR 362.90 | -0.07% | INR 361.20 | INR 365.15 | INR 356.80 | 495.35K |
| 2026-09-10 | INR 363.15 | +0.04% | INR 362.00 | INR 365.55 | INR 360.65 | 664.00K |
| 2026-09-09 | INR 363.00 | -1.37% | INR 365.15 | INR 366.55 | INR 360.55 | 617.73K |
| 2026-09-08 | INR 368.05 | -0.51% | INR 368.05 | INR 369.20 | INR 365.15 | 542.96K |
| 2026-09-07 | INR 369.95 | -1.36% | INR 375.05 | INR 375.05 | INR 365.15 | 934.27K |
| 2026-09-04 | INR 375.05 | +0.86% | INR 371.85 | INR 376.85 | INR 371.30 | 1.33M |
| 2026-09-03 | INR 371.85 | +1.95% | INR 364.85 | INR 372.80 | INR 364.75 | 768.45K |
| 2026-09-02 | INR 364.75 | -0.84% | INR 365.00 | INR 367.65 | INR 361.20 | 695.70K |
| 2026-09-01 | INR 367.85 | -0.01% | INR 367.90 | INR 369.50 | INR 363.35 | 1.01M |
| 2026-08-31 | INR 367.90 | -2.08% | INR 371.00 | INR 373.60 | INR 366.60 | 545.01K |
| 2026-08-28 | INR 375.70 | -0.08% | INR 376.10 | INR 377.75 | INR 372.90 | 1.16M |
| 2026-08-27 | INR 376.00 | +1.44% | INR 372.65 | INR 378.00 | INR 372.00 | 1.55M |
| 2026-08-26 | INR 370.65 | +1.90% | INR 364.10 | INR 372.00 | INR 364.10 | 1.41M |
| 2026-08-25 | INR 363.75 | -0.19% | INR 363.55 | INR 364.45 | INR 360.50 | 376.23K |
| 2026-08-24 | INR 364.45 | -0.16% | INR 361.65 | INR 366.30 | INR 361.65 | 1.16M |
| 2026-08-21 | INR 365.05 | -0.30% | INR 366.00 | INR 366.95 | INR 361.00 | 941.92K |
| 2026-08-20 | INR 366.15 | +0.16% | INR 365.00 | INR 372.40 | INR 363.50 | 1.12M |
| 2026-08-19 | INR 365.55 | +0.66% | INR 363.15 | INR 370.00 | INR 361.35 | 1.40M |
| 2026-08-18 | INR 363.15 | +1.09% | INR 357.50 | INR 363.90 | INR 355.10 | 854.05K |
| 2026-08-17 | INR 359.25 | -1.36% | INR 363.30 | INR 364.60 | INR 358.00 | 605.98K |
| 2026-08-14 | INR 364.20 | +0.12% | INR 363.05 | INR 366.25 | INR 361.30 | 902.12K |
| 2026-08-13 | INR 363.75 | -0.90% | INR 365.25 | INR 367.60 | INR 363.00 | 1.58M |
| 2026-08-12 | INR 367.05 | -0.04% | INR 367.20 | INR 370.50 | INR 364.80 | 1.04M |
| 2026-08-11 | INR 367.20 | -0.18% | INR 367.60 | INR 370.55 | INR 366.50 | 1.02M |
| 2026-08-10 | INR 367.85 | -0.66% | INR 372.00 | INR 372.65 | INR 362.90 | 1.51M |
| 2026-08-07 | INR 370.30 | -3.24% | INR 384.40 | INR 384.65 | INR 367.20 | 3.71M |
| 2026-08-06 | INR 382.70 | +2.90% | INR 375.00 | INR 390.20 | INR 371.05 | 7.21M |
| 2026-08-05 | INR 371.90 | +3.13% | INR 362.00 | INR 375.20 | INR 360.25 | 3.02M |
| 2026-08-04 | INR 360.60 | -1.14% | INR 364.40 | INR 366.00 | INR 358.30 | 856.80K |
| 2026-08-03 | INR 364.75 | -0.18% | INR 365.40 | INR 370.45 | INR 359.90 | 1.73M |
| 2026-07-31 | INR 365.40 | +1.25% | INR 360.90 | INR 367.00 | INR 358.00 | 1.72M |
| 2026-07-30 | INR 360.90 | -0.25% | INR 361.05 | INR 362.75 | INR 355.25 | 1.35M |
| 2026-07-29 | INR 361.80 | +1.93% | INR 364.25 | INR 377.90 | INR 359.10 | 12.16M |
| 2026-07-28 | INR 354.95 | +1.26% | INR 353.00 | INR 357.95 | INR 348.45 | 2.22M |
| 2026-07-27 | INR 350.55 | +2.53% | INR 343.10 | INR 352.30 | INR 342.65 | 939.27K |
| 2026-07-24 | INR 341.90 | +0.13% | INR 339.75 | INR 343.35 | INR 335.65 | 900.01K |
| 2026-07-23 | INR 341.45 | -1.70% | INR 344.00 | INR 347.00 | INR 340.05 | 494.36K |
| 2026-07-22 | INR 347.35 | -0.91% | INR 350.55 | INR 351.00 | INR 343.90 | 840.60K |
| 2026-07-21 | INR 350.55 | -0.69% | INR 352.95 | INR 354.80 | INR 349.25 | 525.23K |
| 2026-07-20 | INR 353.00 | -0.34% | INR 353.80 | INR 354.00 | INR 346.65 | 718.40K |
| 2026-07-17 | INR 354.20 | +1.39% | INR 351.00 | INR 356.05 | INR 350.90 | 788.12K |
| 2026-07-16 | INR 349.35 | -2.31% | INR 357.85 | INR 359.80 | INR 348.60 | 925.36K |
| 2026-07-15 | INR 357.60 | +0.48% | INR 356.60 | INR 361.00 | INR 356.00 | 971.50K |
| 2026-07-14 | INR 355.90 | -1.40% | INR 360.80 | INR 360.80 | INR 353.55 | 791.48K |
| 2026-07-13 | INR 360.95 | +0.10% | INR 357.00 | INR 362.10 | INR 354.00 | 1.55M |
| 2026-07-10 | INR 360.60 | +1.33% | INR 355.85 | INR 364.00 | INR 355.05 | 1.80M |
| 2026-07-09 | INR 355.85 | +2.77% | INR 346.00 | INR 358.65 | INR 346.00 | 1.74M |
| 2026-07-08 | INR 346.25 | -1.80% | INR 350.00 | INR 352.35 | INR 339.85 | 1.71M |
| 2026-07-07 | INR 352.60 | +0.70% | INR 348.00 | INR 355.90 | INR 348.00 | 1.12M |
| 2026-07-06 | INR 350.15 | +0.21% | INR 349.00 | INR 354.00 | INR 347.25 | 1.15M |
| 2026-07-03 | INR 349.40 | -1.94% | INR 358.05 | INR 359.40 | INR 347.05 | 2.27M |
| 2026-07-02 | INR 356.30 | -1.45% | INR 361.95 | INR 364.35 | INR 355.50 | 1.47M |
| 2026-07-01 | INR 361.55 | -1.19% | INR 364.10 | INR 365.00 | INR 358.80 | 961.48K |
| 2026-06-30 | INR 365.90 | -0.87% | INR 372.75 | INR 372.75 | INR 356.85 | 2.79M |
| 2026-06-29 | INR 369.10 | +1.50% | INR 360.00 | INR 374.00 | INR 352.80 | 4.39M |
| 2026-06-26 | INR 363.65 | 0.00% | INR 363.65 | INR 363.65 | INR 363.65 | 0 |
| 2026-06-25 | INR 363.65 | +2.71% | INR 362.75 | INR 373.00 | INR 358.20 | 8.40M |
| 2026-06-24 | INR 354.05 | +0.45% | INR 355.00 | INR 356.00 | INR 347.30 | 6.88M |
| 2026-06-23 | INR 352.45 | -0.96% | INR 357.80 | INR 363.70 | INR 350.50 | 3.74M |
| 2026-06-22 | INR 355.85 | -2.99% | INR 367.55 | INR 368.70 | INR 354.25 | 5.71M |
| 2026-06-19 | INR 366.80 | +6.18% | INR 345.50 | INR 379.95 | INR 342.60 | 47.90M |
| 2026-06-18 | INR 345.45 | +2.48% | INR 338.00 | INR 347.55 | INR 335.00 | 3.24M |
| 2026-06-17 | INR 337.10 | -0.59% | INR 337.50 | INR 341.95 | INR 335.00 | 2.20M |
| 2026-06-16 | INR 339.10 | -0.47% | INR 345.00 | INR 348.75 | INR 333.25 | 5.61M |
| 2026-06-15 | INR 340.70 | +4.49% | INR 329.00 | INR 342.00 | INR 328.50 | 4.65M |
| 2026-06-12 | INR 326.05 | +1.46% | INR 323.00 | INR 327.70 | INR 322.45 | 1.48M |
| 2026-06-11 | INR 321.35 | +0.02% | INR 320.00 | INR 323.45 | INR 318.10 | 1.22M |
| 2026-06-10 | INR 321.30 | -0.48% | INR 322.85 | INR 327.20 | INR 319.00 | 2.36M |
| 2026-06-09 | INR 322.85 | +3.30% | INR 311.00 | INR 324.85 | INR 311.00 | 2.57M |
| 2026-06-08 | INR 312.55 | -0.71% | INR 311.85 | INR 316.65 | INR 308.50 | 2.01M |
| 2026-06-05 | INR 314.80 | +1.16% | INR 313.00 | INR 316.95 | INR 312.50 | 2.31M |
| 2026-06-04 | INR 311.20 | +0.68% | INR 310.00 | INR 313.00 | INR 306.40 | 1.98M |
| 2026-06-03 | INR 309.10 | +2.78% | INR 300.75 | INR 310.10 | INR 298.05 | 2.65M |
| 2026-06-02 | INR 300.75 | -0.07% | INR 300.10 | INR 301.45 | INR 296.00 | 1.98M |
| 2026-06-01 | INR 300.95 | -1.62% | INR 305.90 | INR 308.40 | INR 299.55 | 1.74M |
| 2026-05-29 | INR 305.90 | -1.45% | INR 310.40 | INR 313.80 | INR 301.35 | 2.04M |
| 2026-05-28 | INR 310.40 | 0.00% | INR 310.40 | INR 310.40 | INR 310.40 | 0 |