Skip to main content
Tata Capital Limited (BOM:544574)
India flag India · Delayed Price · Currency is INR
325.95
-7.55 (-2.26%)
At close: Apr 28, 2026

Tata Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026337.50340.95330.00333.50333.50-1.14%359,548
Apr 24, 2026345.70346.15334.90337.35337.35-0.90%318,698
Apr 23, 2026338.05343.95336.20340.40340.400.84%272,388
Apr 22, 2026333.90338.40331.85337.55337.550.81%179,348
Apr 21, 2026336.00338.05331.45334.85334.85-0.12%123,113
Apr 20, 2026338.90338.90332.75335.25335.25-0.70%90,551
Apr 17, 2026335.10338.55332.25337.60337.600.55%64,534
Apr 16, 2026332.75339.35332.75335.75335.751.08%75,357
Apr 15, 2026323.25333.90323.25332.15332.153.20%319,386
Apr 13, 2026322.70325.90318.75321.85321.85-1.47%136,899
Apr 10, 2026325.10329.10325.00326.65326.650.08%93,681
Apr 9, 2026326.90330.00322.80326.40326.400.11%91,677
Apr 8, 2026318.65327.45314.50326.05326.055.76%226,438
Apr 7, 2026308.30309.40306.05308.30308.300.11%57,622
Apr 6, 2026308.55311.75305.60307.95307.95-0.19%485,023
Apr 2, 2026305.90310.45300.30308.55308.550.87%88,239
Apr 1, 2026306.50315.30305.05305.90305.900.15%311,487
Mar 30, 2026314.15317.80302.90305.45305.45-4.68%292,097
Mar 27, 2026321.25326.10315.00320.45320.45-1.34%719,173
Mar 25, 2026326.35327.85321.10324.80324.80-0.57%125,255
Mar 24, 2026314.30328.00314.00326.65326.654.61%305,667
Mar 23, 2026311.45314.50309.70312.25312.25-1.58%290,678
Mar 20, 2026313.75318.75309.45317.25317.251.39%112,006
Mar 19, 2026318.75319.65312.20312.90312.90-3.52%143,816
Mar 18, 2026311.45325.15310.00324.30324.304.38%799,872
Mar 17, 2026308.65312.35307.20310.70310.700.52%86,374
Mar 16, 2026314.60314.60303.65309.10309.10-1.25%178,412
Mar 13, 2026317.60318.35311.70313.00313.00-1.73%130,928
Mar 12, 2026318.55319.80313.60318.50318.50-0.36%93,136
Mar 11, 2026322.05322.45318.20319.65319.65-0.73%119,521
Mar 10, 2026316.80323.75314.00322.00322.003.54%124,239
Mar 9, 2026313.50315.35309.10311.00311.00-2.32%139,160
Mar 6, 2026320.65324.00317.35318.40318.40-1.03%98,249
Mar 5, 2026320.00329.25319.10321.70321.700.63%206,759
Mar 4, 2026323.15326.35319.00319.70319.70-2.68%395,513
Mar 2, 2026318.05330.75318.05328.50328.50-1.32%133,032
Feb 27, 2026331.10335.70330.70332.90332.90-0.45%105,458
Feb 26, 2026334.90337.00328.70334.40334.40-0.16%161,091
Feb 25, 2026337.25341.30333.05334.95334.95-0.73%100,215
Feb 24, 2026338.65339.20334.65337.40337.40-0.46%90,187
Feb 23, 2026343.30346.00338.10338.95338.95-1.77%122,125
Feb 20, 2026347.10349.45344.05345.05345.05-0.98%102,453
Feb 19, 2026355.05357.15347.05348.45348.45-1.97%1,722,662
Feb 18, 2026353.30357.70353.30355.45355.450.08%471,207
Feb 17, 2026357.10357.50353.00355.15355.15-0.34%131,106
Feb 16, 2026350.80357.30347.70356.35356.350.86%254,462
Feb 13, 2026356.00356.50350.10353.30353.30-1.06%333,448
Feb 12, 2026355.35358.50350.85357.10357.10-0.11%1,091,468
Feb 11, 2026354.60358.85353.65357.50357.500.72%155,915
Feb 10, 2026351.00358.05350.75354.95354.951.11%111,119
Feb 9, 2026342.40353.15342.40351.05351.051.53%87,826
Feb 6, 2026342.65347.60340.65345.75345.75-0.12%127,922
Feb 5, 2026348.10348.60342.50346.15346.15-0.75%54,884
Feb 4, 2026346.00349.70343.00348.75348.750.78%82,486
Feb 3, 2026337.75346.90336.40346.05346.054.55%701,220
Feb 2, 2026334.05335.00328.00331.00331.00-2.00%655,825
Feb 1, 2026341.40341.40333.60337.75337.75-1.18%240,130
Jan 30, 2026330.50344.00327.65341.80341.803.29%230,636
Jan 29, 2026338.00341.65330.15330.90330.90-2.20%141,625
Jan 28, 2026338.65342.20334.30338.35338.35-0.09%357,263
Jan 27, 2026350.30354.35336.05338.65338.65-3.82%330,272
Jan 23, 2026360.00360.65349.85352.10352.10-1.58%178,901
Jan 22, 2026358.65361.95355.40357.75357.75-0.18%106,632
Jan 21, 2026354.95360.35348.05358.40358.400.06%229,388
Jan 20, 2026365.00367.65354.25358.20358.20-0.46%590,884
Jan 19, 2026356.80365.00356.80359.85359.850.31%131,183
Jan 16, 2026353.65361.90353.65358.75358.751.04%197,020
Jan 14, 2026348.80357.90348.50355.05355.051.79%169,519
Jan 13, 2026349.15356.65347.80348.80348.80-0.03%114,599
Jan 12, 2026359.40359.45346.15348.90348.90-3.04%306,020
Jan 9, 2026352.35363.80351.45359.85359.851.47%871,960
Jan 8, 2026357.20364.80353.30354.65354.65-1.62%269,738
Jan 7, 2026358.95363.00354.25360.50360.50-0.30%1,518,060
Jan 6, 2026359.20363.00355.65361.60361.600.53%432,251
Jan 5, 2026359.20363.20352.70359.70359.700.13%1,869,753
Jan 2, 2026339.95361.60339.95359.25359.255.46%1,188,344
Jan 1, 2026343.95344.30339.25340.65340.65-0.66%184,756
Dec 31, 2025335.65344.95334.80342.90342.901.81%306,638
Dec 30, 2025335.60339.25334.05336.80336.80-0.24%161,898
Dec 29, 2025338.05339.00332.10337.60337.60-0.25%198,998
Dec 26, 2025342.20348.00337.30338.45338.45-1.44%349,466
Dec 24, 2025344.40355.00341.80343.40343.40-0.23%1,076,715
Dec 23, 2025329.65348.20329.45344.20344.204.29%1,478,235
Dec 22, 2025323.70332.00323.70330.05330.051.90%333,590
Dec 19, 2025324.00324.45322.05323.90323.90-0.12%52,592
Dec 18, 2025324.20325.95322.60324.30324.30-0.55%70,791
Dec 17, 2025323.75328.90323.75326.10326.10-0.05%178,223
Dec 16, 2025321.90329.20321.90326.25326.251.08%280,558
Dec 15, 2025322.05323.95321.35322.75322.75-0.51%52,909
Dec 12, 2025325.10327.35323.75324.40324.40-0.48%60,182
Dec 11, 2025323.05326.50323.05325.95325.950.28%134,981
Dec 10, 2025325.10328.75324.10325.05325.05-0.49%300,896
Dec 9, 2025322.05327.00320.25326.65326.651.15%151,586
Dec 8, 2025325.55326.95321.60322.95322.95-0.74%84,722
Dec 5, 2025320.20327.90320.20325.35325.351.01%344,443
Dec 4, 2025321.00323.00321.00322.10322.10-0.12%106,652
Dec 3, 2025320.75323.35320.00322.50322.500.20%74,406
Dec 2, 2025322.35324.10320.55321.85321.85-0.33%52,562
Dec 1, 2025325.30327.60322.45322.90322.90-1.52%159,303
Nov 28, 2025322.45331.00322.45327.90327.900.99%296,823