Tata Investment Corporation Limited (BOM:501301)
India
· Delayed Price · Currency is INR 725.15
+11.05 (1.55%)
At close: Apr 28, 2026
BOM:501301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 708.00 | 718.55 | 705.90 | 714.10 | 714.10 | 1.38% | 59,721 |
| Apr 24, 2026 | 719.55 | 722.20 | 696.40 | 704.40 | 704.40 | -1.75% | 68,128 |
| Apr 23, 2026 | 734.85 | 736.90 | 713.45 | 716.95 | 716.95 | -1.87% | 44,352 |
| Apr 22, 2026 | 730.00 | 762.00 | 725.75 | 730.60 | 730.60 | 1.17% | 249,583 |
| Apr 21, 2026 | 714.05 | 740.00 | 710.00 | 722.15 | 722.15 | 1.24% | 162,612 |
| Apr 20, 2026 | 715.85 | 734.00 | 705.75 | 713.30 | 713.30 | 0.03% | 103,607 |
| Apr 17, 2026 | 710.00 | 717.05 | 705.00 | 713.10 | 713.10 | 0.48% | 31,624 |
| Apr 16, 2026 | 719.60 | 719.60 | 703.15 | 709.70 | 709.70 | -0.46% | 63,399 |
| Apr 15, 2026 | 724.00 | 731.70 | 702.10 | 712.95 | 712.95 | -0.05% | 247,563 |
| Apr 13, 2026 | 650.25 | 738.00 | 644.00 | 713.30 | 713.30 | 7.18% | 623,375 |
| Apr 10, 2026 | 642.15 | 672.60 | 641.00 | 665.50 | 665.50 | 4.55% | 63,884 |
| Apr 9, 2026 | 619.20 | 653.65 | 610.70 | 636.55 | 636.55 | 2.80% | 110,085 |
| Apr 8, 2026 | 624.55 | 624.55 | 607.90 | 619.20 | 619.20 | 4.28% | 92,095 |
| Apr 7, 2026 | 599.30 | 599.60 | 586.70 | 593.80 | 593.80 | 0.36% | 30,757 |
| Apr 6, 2026 | 591.95 | 595.00 | 572.00 | 591.65 | 591.65 | 1.41% | 41,580 |
| Apr 2, 2026 | 562.15 | 586.95 | 556.80 | 583.40 | 583.40 | 1.08% | 51,967 |
| Apr 1, 2026 | 571.20 | 580.95 | 561.35 | 577.15 | 577.15 | 6.69% | 72,479 |
| Mar 30, 2026 | 560.00 | 568.00 | 538.70 | 540.95 | 540.95 | -4.61% | 110,972 |
| Mar 27, 2026 | 588.00 | 590.05 | 563.90 | 567.10 | 567.10 | -3.44% | 73,443 |
| Mar 25, 2026 | 582.05 | 599.35 | 582.05 | 587.30 | 587.30 | 0.59% | 123,415 |
| Mar 24, 2026 | 590.85 | 590.85 | 571.10 | 583.85 | 583.85 | 2.23% | 107,729 |
| Mar 23, 2026 | 601.60 | 601.60 | 566.75 | 571.10 | 571.10 | -5.23% | 88,982 |
| Mar 20, 2026 | 611.15 | 618.00 | 601.05 | 602.60 | 602.60 | -1.18% | 113,680 |
| Mar 19, 2026 | 618.05 | 620.75 | 608.05 | 609.80 | 609.80 | -2.51% | 32,554 |
| Mar 18, 2026 | 627.00 | 629.85 | 621.75 | 625.50 | 625.50 | 0.89% | 54,892 |
| Mar 17, 2026 | 625.00 | 625.00 | 616.60 | 620.00 | 620.00 | -0.34% | 36,271 |
| Mar 16, 2026 | 619.55 | 632.55 | 611.05 | 622.10 | 622.10 | 0.26% | 49,871 |
| Mar 13, 2026 | 620.35 | 648.20 | 618.00 | 620.50 | 620.50 | -1.40% | 89,757 |
| Mar 12, 2026 | 618.90 | 632.80 | 609.35 | 629.30 | 629.30 | 1.04% | 52,984 |
| Mar 11, 2026 | 631.80 | 633.00 | 619.50 | 622.85 | 622.85 | -0.95% | 24,748 |
| Mar 10, 2026 | 640.05 | 640.10 | 624.85 | 628.85 | 628.85 | 1.11% | 41,125 |
| 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 |