Tata Investment Corporation Limited TATAINVEST
NSE · India · Finance
INR 615.00-5.05 (-0.81%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 620.05 | -0.86% | INR 630.00 | INR 636.00 | INR 616.15 | 313.00K |
| 2026-09-29 | INR 625.45 | -2.95% | INR 635.00 | INR 637.00 | INR 621.10 | 508.67K |
| 2026-09-28 | INR 644.45 | -1.10% | INR 650.00 | INR 670.95 | INR 640.00 | 499.51K |
| 2026-09-25 | INR 651.60 | -1.03% | INR 659.65 | INR 661.30 | INR 645.50 | 268.80K |
| 2026-09-24 | INR 658.35 | -2.37% | INR 671.00 | INR 672.15 | INR 655.70 | 325.71K |
| 2026-09-23 | INR 674.30 | -1.17% | INR 681.05 | INR 685.95 | INR 672.00 | 375.24K |
| 2026-09-22 | INR 682.25 | +0.26% | INR 686.00 | INR 697.15 | INR 677.10 | 729.72K |
| 2026-09-21 | INR 680.50 | -3.11% | INR 700.95 | INR 700.95 | INR 678.00 | 591.11K |
| 2026-09-18 | INR 702.35 | -2.36% | INR 688.00 | INR 707.85 | INR 682.55 | 2.36M |
| 2026-09-17 | INR 719.30 | +5.48% | INR 676.10 | INR 733.50 | INR 670.00 | 3.73M |
| 2026-09-16 | INR 681.95 | -5.07% | INR 708.00 | INR 708.00 | INR 666.00 | 4.86M |
| 2026-09-15 | INR 718.35 | +10.36% | INR 700.15 | INR 750.50 | INR 700.15 | 24.52M |
| 2026-09-14 | INR 650.90 | 0.00% | INR 650.90 | INR 650.90 | INR 650.90 | 0 |
| 2026-09-11 | INR 650.90 | +0.89% | INR 646.00 | INR 654.50 | INR 641.70 | 577.29K |
| 2026-09-10 | INR 645.15 | +4.26% | INR 620.00 | INR 679.40 | INR 620.00 | 8.17M |
| 2026-09-09 | INR 618.80 | -0.52% | INR 622.05 | INR 624.80 | INR 616.10 | 129.85K |
| 2026-09-08 | INR 622.05 | -0.92% | INR 626.90 | INR 626.90 | INR 621.00 | 120.35K |
| 2026-09-07 | INR 627.80 | -0.93% | INR 629.15 | INR 631.55 | INR 625.75 | 94.36K |
| 2026-09-04 | INR 633.70 | -0.67% | INR 637.95 | INR 644.00 | INR 631.55 | 130.70K |
| 2026-09-03 | INR 637.95 | +1.57% | INR 628.20 | INR 640.90 | INR 628.20 | 165.25K |
| 2026-09-02 | INR 628.10 | -0.88% | INR 631.10 | INR 633.45 | INR 624.90 | 112.44K |
| 2026-09-01 | INR 633.65 | -1.33% | INR 642.00 | INR 643.30 | INR 631.50 | 126.45K |
| 2026-08-31 | INR 642.20 | +0.54% | INR 639.00 | INR 651.70 | INR 635.05 | 235.24K |
| 2026-08-28 | INR 638.75 | -0.52% | INR 644.00 | INR 656.40 | INR 637.60 | 272.03K |
| 2026-08-27 | INR 642.10 | -0.36% | INR 644.45 | INR 648.70 | INR 637.00 | 156.01K |
| 2026-08-26 | INR 644.45 | +0.02% | INR 646.90 | INR 652.25 | INR 642.30 | 171.20K |
| 2026-08-25 | INR 644.35 | -0.25% | INR 645.95 | INR 648.00 | INR 641.50 | 117.07K |
| 2026-08-24 | INR 645.95 | -0.31% | INR 648.20 | INR 653.50 | INR 644.60 | 111.46K |
| 2026-08-21 | INR 647.95 | -0.22% | INR 648.00 | INR 651.40 | INR 645.45 | 128.58K |
| 2026-08-20 | INR 649.35 | -0.54% | INR 653.90 | INR 656.90 | INR 648.00 | 116.91K |
| 2026-08-19 | INR 652.90 | +0.88% | INR 647.00 | INR 656.00 | INR 643.50 | 171.23K |
| 2026-08-18 | INR 647.20 | -1.12% | INR 654.55 | INR 659.35 | INR 645.30 | 175.57K |
| 2026-08-17 | INR 654.55 | -1.91% | INR 667.20 | INR 667.20 | INR 652.00 | 299.80K |
| 2026-08-14 | INR 667.30 | -1.05% | INR 673.00 | INR 674.00 | INR 664.20 | 138.70K |
| 2026-08-13 | INR 674.40 | -0.92% | INR 680.00 | INR 680.65 | INR 671.05 | 167.63K |
| 2026-08-12 | INR 680.65 | -1.18% | INR 685.80 | INR 714.80 | INR 677.30 | 662.39K |
| 2026-08-11 | INR 688.75 | +0.12% | INR 687.90 | INR 693.90 | INR 680.60 | 257.93K |
| 2026-08-10 | INR 687.90 | -0.83% | INR 695.00 | INR 695.00 | INR 685.85 | 306.12K |
| 2026-08-07 | INR 693.65 | +3.98% | INR 672.30 | INR 713.45 | INR 669.10 | 3.67M |
| 2026-08-06 | INR 667.10 | -0.51% | INR 670.50 | INR 673.05 | INR 666.00 | 102.84K |
| 2026-08-05 | INR 670.50 | -1.05% | INR 687.00 | INR 687.00 | INR 669.00 | 211.31K |
| 2026-08-04 | INR 677.60 | +0.14% | INR 678.00 | INR 688.50 | INR 674.00 | 231.72K |
| 2026-08-03 | INR 676.65 | -0.41% | INR 685.55 | INR 687.00 | INR 673.20 | 133.85K |
| 2026-07-31 | INR 679.45 | +0.12% | INR 674.00 | INR 683.90 | INR 670.05 | 204.59K |
| 2026-07-30 | INR 678.65 | +0.43% | INR 678.00 | INR 683.35 | INR 673.60 | 268.30K |
| 2026-07-29 | INR 675.75 | +3.28% | INR 656.00 | INR 690.15 | INR 654.50 | 887.39K |
| 2026-07-28 | INR 654.30 | +0.67% | INR 649.95 | INR 659.45 | INR 648.45 | 192.86K |
| 2026-07-27 | INR 649.95 | +3.04% | INR 634.00 | INR 651.00 | INR 634.00 | 222.64K |
| 2026-07-24 | INR 630.75 | -0.23% | INR 632.00 | INR 634.95 | INR 621.15 | 141.00K |
| 2026-07-23 | INR 632.20 | -1.60% | INR 644.00 | INR 644.00 | INR 629.60 | 179.71K |
| 2026-07-22 | INR 642.50 | -2.20% | INR 656.75 | INR 657.45 | INR 641.40 | 172.48K |
| 2026-07-21 | INR 656.95 | -0.76% | INR 660.10 | INR 664.55 | INR 655.20 | 116.81K |
| 2026-07-20 | INR 662.00 | -0.05% | INR 662.30 | INR 664.85 | INR 657.50 | 123.46K |
| 2026-07-17 | INR 662.30 | -0.53% | INR 665.95 | INR 668.15 | INR 660.50 | 135.18K |
| 2026-07-16 | INR 665.80 | -1.03% | INR 672.00 | INR 676.70 | INR 662.30 | 122.11K |
| 2026-07-15 | INR 672.75 | +0.63% | INR 670.00 | INR 676.70 | INR 666.20 | 183.54K |
| 2026-07-14 | INR 668.55 | -2.61% | INR 685.20 | INR 685.40 | INR 666.05 | 228.09K |
| 2026-07-13 | INR 686.50 | -1.05% | INR 693.85 | INR 693.85 | INR 682.50 | 216.25K |
| 2026-07-10 | INR 693.75 | +1.30% | INR 689.80 | INR 699.30 | INR 689.55 | 426.67K |
| 2026-07-09 | INR 684.85 | +3.27% | INR 663.25 | INR 693.20 | INR 663.25 | 735.86K |
| 2026-07-08 | INR 663.15 | -0.70% | INR 664.00 | INR 682.15 | INR 659.15 | 498.31K |
| 2026-07-07 | INR 667.85 | +0.54% | INR 664.25 | INR 678.20 | INR 662.75 | 350.16K |
| 2026-07-06 | INR 664.25 | -0.46% | INR 668.05 | INR 669.65 | INR 661.60 | 137.64K |
| 2026-07-03 | INR 667.30 | -0.04% | INR 672.05 | INR 673.60 | INR 665.70 | 181.41K |
| 2026-07-02 | INR 667.55 | +0.44% | INR 670.50 | INR 670.95 | INR 664.30 | 194.94K |
| 2026-07-01 | INR 664.65 | -0.32% | INR 666.80 | INR 680.70 | INR 663.00 | 180.56K |
| 2026-06-30 | INR 666.80 | +0.07% | INR 668.05 | INR 671.10 | INR 666.00 | 200.75K |
| 2026-06-29 | INR 666.35 | -1.84% | INR 678.00 | INR 678.80 | INR 663.75 | 217.92K |
| 2026-06-26 | INR 678.85 | 0.00% | INR 678.85 | INR 678.85 | INR 678.85 | 0 |
| 2026-06-25 | INR 678.85 | +1.29% | INR 690.00 | INR 696.60 | INR 672.80 | 702.70K |
| 2026-06-24 | INR 670.20 | -1.30% | INR 678.00 | INR 681.00 | INR 663.85 | 328.54K |
| 2026-06-23 | INR 679.00 | -1.58% | INR 690.00 | INR 691.70 | INR 676.10 | 210.91K |
| 2026-06-22 | INR 689.90 | -0.16% | INR 692.00 | INR 694.75 | INR 687.15 | 213.65K |
| 2026-06-19 | INR 691.00 | -0.45% | INR 694.15 | INR 694.90 | INR 675.55 | 500.02K |
| 2026-06-18 | INR 694.15 | +2.74% | INR 676.85 | INR 704.90 | INR 673.00 | 1.20M |
| 2026-06-17 | INR 675.65 | +0.40% | INR 672.95 | INR 677.15 | INR 671.35 | 181.12K |
| 2026-06-16 | INR 672.95 | -0.24% | INR 675.25 | INR 680.55 | INR 669.35 | 201.11K |
| 2026-06-15 | INR 674.60 | +1.31% | INR 667.00 | INR 683.95 | INR 667.00 | 315.10K |
| 2026-06-12 | INR 665.90 | +4.76% | INR 649.25 | INR 678.65 | INR 645.70 | 1.40M |
| 2026-06-11 | INR 635.65 | -2.16% | INR 645.00 | INR 649.25 | INR 633.90 | 221.65K |
| 2026-06-10 | INR 649.70 | -1.95% | INR 662.00 | INR 665.00 | INR 647.10 | 272.03K |
| 2026-06-09 | INR 662.65 | +2.18% | INR 650.15 | INR 665.50 | INR 650.15 | 246.58K |
| 2026-06-08 | INR 648.50 | -3.17% | INR 660.00 | INR 671.95 | INR 642.50 | 311.51K |
| 2026-06-05 | INR 669.70 | +0.46% | INR 667.20 | INR 677.90 | INR 665.20 | 208.84K |
| 2026-06-04 | INR 666.65 | +0.22% | INR 663.30 | INR 676.80 | INR 661.50 | 229.17K |
| 2026-06-03 | INR 665.20 | -0.80% | INR 670.55 | INR 673.85 | INR 656.20 | 238.06K |
| 2026-06-02 | INR 670.55 | -0.17% | INR 668.00 | INR 674.00 | INR 661.90 | 256.62K |
| 2026-06-01 | INR 671.70 | -2.67% | INR 691.45 | INR 694.55 | INR 663.00 | 259.08K |
| 2026-05-29 | INR 690.15 | +1.07% | INR 689.80 | INR 694.75 | INR 679.00 | 506.37K |
| 2026-05-28 | INR 682.85 | 0.00% | INR 682.85 | INR 682.85 | INR 682.85 | 0 |