Tata Investment Corporation Limited (BOM:501301)
India
· Delayed Price · Currency is INR 621.95
-19.80 (-3.09%)
At close: Mar 9, 2026
BOM:501301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 630.05 | 632.45 | 613.25 | 621.95 | 621.95 | -3.09% | 83,027 |
| Mar 6, 2026 | 658.00 | 658.00 | 640.00 | 641.75 | 641.75 | -2.55% | 51,492 |
| Mar 5, 2026 | 625.35 | 670.15 | 625.35 | 658.55 | 658.55 | 5.34% | 228,466 |
| Mar 4, 2026 | 635.20 | 635.20 | 621.00 | 625.15 | 625.15 | -2.64% | 64,252 |
| Mar 2, 2026 | 611.85 | 646.00 | 611.85 | 642.10 | 642.10 | -2.37% | 63,229 |
| Feb 27, 2026 | 652.80 | 674.00 | 645.35 | 657.70 | 657.70 | 0.42% | 106,472 |
| Feb 26, 2026 | 663.80 | 665.00 | 652.45 | 654.95 | 654.95 | -0.67% | 45,899 |
| Feb 25, 2026 | 663.95 | 674.75 | 656.75 | 659.40 | 659.40 | -1.11% | 92,713 |
| Feb 24, 2026 | 685.25 | 685.25 | 663.55 | 666.80 | 666.80 | -2.93% | 77,172 |
| Feb 23, 2026 | 728.55 | 728.55 | 681.85 | 686.95 | 686.95 | -2.81% | 189,354 |
| Feb 20, 2026 | 688.75 | 741.85 | 683.75 | 706.80 | 706.80 | 1.76% | 1,668,515 |
| Feb 19, 2026 | 644.60 | 727.40 | 642.30 | 694.60 | 694.60 | 7.85% | 2,028,507 |
| Feb 18, 2026 | 644.70 | 663.40 | 636.35 | 644.05 | 644.05 | 0.83% | 48,237 |
| Feb 17, 2026 | 631.95 | 640.00 | 621.55 | 638.75 | 638.75 | 1.35% | 37,726 |
| Feb 16, 2026 | 621.75 | 637.05 | 621.75 | 630.25 | 630.25 | 0.08% | 20,694 |
| Feb 13, 2026 | 647.30 | 647.30 | 625.05 | 629.75 | 629.75 | -2.75% | 25,886 |
| Feb 12, 2026 | 659.35 | 660.20 | 645.20 | 647.55 | 647.55 | -1.79% | 44,045 |
| Feb 11, 2026 | 667.55 | 667.90 | 653.55 | 659.35 | 659.35 | -0.93% | 44,508 |
| Feb 10, 2026 | 665.65 | 685.70 | 659.45 | 665.55 | 665.55 | 1.31% | 119,237 |
| Feb 9, 2026 | 623.00 | 665.00 | 623.00 | 656.95 | 656.95 | 5.45% | 95,805 |
| Feb 6, 2026 | 622.65 | 626.05 | 609.95 | 623.00 | 623.00 | -0.07% | 27,473 |
| Feb 5, 2026 | 639.35 | 639.35 | 619.00 | 623.45 | 623.45 | -2.27% | 32,012 |
| Feb 4, 2026 | 643.85 | 643.85 | 618.40 | 637.90 | 637.90 | 0.65% | 31,598 |
| Feb 3, 2026 | 620.35 | 637.40 | 616.80 | 633.80 | 633.80 | 5.66% | 57,870 |
| Feb 2, 2026 | 602.05 | 613.60 | 589.05 | 599.85 | 599.85 | -0.81% | 67,907 |
| Feb 1, 2026 | 628.65 | 628.65 | 599.00 | 604.75 | 604.75 | -2.82% | 19,322 |
| Jan 30, 2026 | 613.75 | 631.00 | 606.90 | 622.30 | 622.30 | 1.13% | 83,642 |
| Jan 29, 2026 | 625.25 | 625.25 | 604.10 | 615.35 | 615.35 | -1.33% | 33,719 |
| Jan 28, 2026 | 607.90 | 628.00 | 606.00 | 623.65 | 623.65 | 3.10% | 66,265 |
| Jan 27, 2026 | 605.15 | 618.65 | 597.15 | 604.90 | 604.90 | 0.08% | 79,570 |
| Jan 23, 2026 | 616.90 | 622.95 | 602.00 | 604.40 | 604.40 | -2.52% | 50,462 |
| Jan 22, 2026 | 620.75 | 631.95 | 615.65 | 620.00 | 620.00 | 0.03% | 34,159 |
| Jan 21, 2026 | 625.90 | 634.00 | 613.05 | 619.80 | 619.80 | -1.99% | 83,952 |
| Jan 20, 2026 | 647.65 | 654.05 | 630.00 | 632.40 | 632.40 | -3.05% | 32,100 |
| Jan 19, 2026 | 656.05 | 662.50 | 649.55 | 652.30 | 652.30 | -0.97% | 29,573 |
| Jan 16, 2026 | 663.75 | 672.40 | 646.60 | 658.70 | 658.70 | -0.76% | 19,590 |
| Jan 14, 2026 | 670.00 | 672.90 | 662.95 | 663.75 | 663.75 | -0.84% | 31,868 |
| Jan 13, 2026 | 667.05 | 686.65 | 665.60 | 669.35 | 669.35 | 0.34% | 67,871 |
| Jan 12, 2026 | 668.70 | 670.00 | 655.10 | 667.05 | 667.05 | -0.24% | 66,178 |
| Jan 9, 2026 | 684.50 | 684.50 | 664.65 | 668.65 | 668.65 | -2.54% | 62,113 |
| Jan 8, 2026 | 698.90 | 708.00 | 682.25 | 686.05 | 686.05 | -1.83% | 27,271 |
| Jan 7, 2026 | 691.40 | 708.75 | 689.85 | 698.85 | 698.85 | 1.08% | 68,377 |
| Jan 6, 2026 | 697.25 | 700.15 | 690.00 | 691.40 | 691.40 | -0.90% | 18,048 |
| Jan 5, 2026 | 703.45 | 705.00 | 695.45 | 697.65 | 697.65 | -0.81% | 17,581 |
| Jan 2, 2026 | 696.45 | 704.95 | 694.20 | 703.35 | 703.35 | 0.99% | 45,075 |
| Jan 1, 2026 | 698.20 | 706.35 | 695.05 | 696.45 | 696.45 | -0.10% | 23,354 |
| Dec 31, 2025 | 691.35 | 713.95 | 691.15 | 697.15 | 697.15 | 0.87% | 48,096 |
| Dec 30, 2025 | 700.10 | 700.10 | 690.00 | 691.15 | 691.15 | -1.22% | 42,079 |
| Dec 29, 2025 | 707.40 | 714.00 | 696.60 | 699.70 | 699.70 | -1.09% | 68,356 |
| Dec 26, 2025 | 713.95 | 713.95 | 704.75 | 707.40 | 707.40 | -0.73% | 54,780 |
| Dec 24, 2025 | 715.55 | 724.15 | 709.00 | 712.60 | 712.60 | -0.41% | 41,785 |
| Dec 23, 2025 | 719.25 | 726.95 | 714.00 | 715.55 | 715.55 | -0.47% | 21,559 |
| Dec 22, 2025 | 714.40 | 725.50 | 714.40 | 718.90 | 718.90 | 1.42% | 36,677 |
| Dec 19, 2025 | 705.50 | 712.00 | 701.80 | 708.85 | 708.85 | 0.82% | 49,531 |
| Dec 18, 2025 | 704.35 | 707.45 | 696.60 | 703.05 | 703.05 | -0.83% | 33,250 |
| Dec 17, 2025 | 717.30 | 717.30 | 704.10 | 708.90 | 708.90 | -0.42% | 26,961 |
| Dec 16, 2025 | 724.30 | 724.30 | 708.20 | 711.90 | 711.90 | -1.71% | 43,597 |
| Dec 15, 2025 | 721.85 | 726.50 | 714.60 | 724.30 | 724.30 | 0.34% | 47,971 |
| Dec 12, 2025 | 713.65 | 736.75 | 713.65 | 721.85 | 721.85 | 1.07% | 60,795 |
| Dec 11, 2025 | 712.25 | 719.20 | 709.05 | 714.20 | 714.20 | -0.56% | 37,932 |
| Dec 10, 2025 | 719.15 | 730.90 | 712.50 | 718.25 | 718.25 | 0.14% | 28,402 |
| Dec 9, 2025 | 717.90 | 721.45 | 704.15 | 717.25 | 717.25 | 0.01% | 63,566 |
| Dec 8, 2025 | 710.80 | 750.65 | 708.25 | 717.15 | 717.15 | 1.24% | 186,351 |
| Dec 5, 2025 | 713.90 | 713.90 | 704.80 | 708.40 | 708.40 | -0.95% | 24,992 |
| Dec 4, 2025 | 731.60 | 731.60 | 712.00 | 715.20 | 715.20 | -1.13% | 25,759 |
| Dec 3, 2025 | 734.05 | 738.10 | 720.00 | 723.35 | 723.35 | -1.23% | 28,725 |
| Dec 2, 2025 | 744.85 | 744.85 | 730.50 | 732.35 | 732.35 | -1.76% | 54,665 |
| Dec 1, 2025 | 745.50 | 761.00 | 741.95 | 745.45 | 745.45 | 0.02% | 62,818 |
| Nov 28, 2025 | 758.40 | 758.60 | 743.95 | 745.30 | 745.30 | -1.73% | 46,021 |
| Nov 27, 2025 | 767.00 | 772.75 | 751.00 | 758.45 | 758.45 | -1.06% | 77,374 |
| Nov 26, 2025 | 738.05 | 795.00 | 732.10 | 766.60 | 766.60 | 5.51% | 827,701 |
| Nov 25, 2025 | 737.20 | 737.45 | 723.35 | 726.60 | 726.60 | -1.43% | 79,121 |
| Nov 24, 2025 | 750.15 | 753.60 | 732.50 | 737.15 | 737.15 | -1.78% | 39,804 |
| Nov 21, 2025 | 762.50 | 762.50 | 749.00 | 750.50 | 750.50 | -1.21% | 50,248 |
| Nov 20, 2025 | 765.00 | 767.80 | 757.80 | 759.70 | 759.70 | -0.35% | 52,045 |
| Nov 19, 2025 | 761.15 | 771.30 | 756.90 | 762.35 | 762.35 | -0.64% | 23,945 |
| Nov 18, 2025 | 775.25 | 775.25 | 761.40 | 767.25 | 767.25 | -1.03% | 45,301 |
| Nov 17, 2025 | 778.35 | 783.10 | 771.55 | 775.20 | 775.20 | -0.56% | 62,604 |
| Nov 14, 2025 | 778.00 | 781.80 | 773.00 | 779.60 | 779.60 | 0.33% | 37,780 |
| Nov 13, 2025 | 774.85 | 804.35 | 774.85 | 777.00 | 777.00 | 0.06% | 111,868 |
| Nov 12, 2025 | 772.45 | 789.00 | 772.45 | 776.50 | 776.50 | -0.19% | 72,868 |
| Nov 11, 2025 | 781.35 | 781.35 | 768.80 | 777.95 | 777.95 | -0.49% | 80,539 |
| Nov 10, 2025 | 797.15 | 797.15 | 772.90 | 781.80 | 781.80 | -0.11% | 100,174 |
| Nov 7, 2025 | 766.60 | 788.65 | 750.00 | 782.65 | 782.65 | 2.09% | 218,475 |
| Nov 6, 2025 | 796.55 | 796.55 | 760.40 | 766.60 | 766.60 | -2.47% | 65,198 |
| Nov 4, 2025 | 796.60 | 799.70 | 780.55 | 786.00 | 786.00 | -1.62% | 150,845 |
| Nov 3, 2025 | 798.85 | 814.65 | 792.60 | 798.95 | 798.95 | -0.04% | 149,737 |
| Oct 31, 2025 | 801.95 | 809.90 | 795.00 | 799.25 | 799.25 | -0.37% | 208,276 |
| Oct 30, 2025 | 812.70 | 817.00 | 800.00 | 802.20 | 802.20 | -1.22% | 189,989 |
| Oct 29, 2025 | 826.80 | 826.80 | 806.00 | 812.10 | 812.10 | -1.04% | 205,839 |
| Oct 28, 2025 | 840.50 | 842.00 | 817.55 | 820.65 | 820.65 | -1.98% | 350,866 |
| Oct 27, 2025 | 843.50 | 849.65 | 817.35 | 837.20 | 837.20 | -0.03% | 643,650 |
| Oct 24, 2025 | 835.35 | 849.00 | 822.00 | 837.45 | 837.45 | 1.21% | 1,067,328 |
| Oct 23, 2025 | 893.00 | 895.00 | 822.50 | 827.40 | 827.40 | -5.47% | 2,150,398 |
| Oct 21, 2025 | 811.00 | 884.00 | 811.00 | 875.25 | 875.25 | 8.86% | 1,926,587 |
| Oct 20, 2025 | 896.00 | 897.65 | 800.00 | 804.05 | 804.05 | -9.64% | 1,491,538 |
| Oct 17, 2025 | 921.60 | 925.00 | 885.00 | 889.85 | 889.85 | -1.94% | 634,191 |
| Oct 16, 2025 | 949.40 | 953.00 | 902.00 | 907.45 | 907.45 | -3.65% | 814,471 |
| Oct 15, 2025 | 1,014.90 | 1,014.90 | 932.00 | 941.80 | 941.80 | -8.98% | 1,276,341 |
| Oct 14, 2025 | 1,041.00 | 1,080.00 | 1,006.90 | 1,034.70 | 1,034.70 | 4.33% | 2,004,274 |