Tata Capital Limited (NSE:TATACAP)
India
· Delayed Price · Currency is INR 325.80
-7.70 (-2.31%)
At close: Apr 28, 2026
Tata Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 333.60 | 334.85 | 325.10 | 325.80 | 325.80 | -2.31% | 1,966,358 |
| Apr 27, 2026 | 337.95 | 341.55 | 331.60 | 333.50 | 333.50 | -1.10% | 2,477,665 |
| Apr 24, 2026 | 345.20 | 346.00 | 334.60 | 337.20 | 337.20 | -1.00% | 5,986,606 |
| Apr 23, 2026 | 338.95 | 343.80 | 336.30 | 340.60 | 340.60 | 0.96% | 5,125,903 |
| Apr 22, 2026 | 334.95 | 338.60 | 332.00 | 337.35 | 337.35 | 0.87% | 1,510,679 |
| Apr 21, 2026 | 336.85 | 338.25 | 331.70 | 334.45 | 334.45 | -0.16% | 2,542,703 |
| Apr 20, 2026 | 338.00 | 338.60 | 333.10 | 335.00 | 335.00 | -0.84% | 1,393,635 |
| Apr 17, 2026 | 334.00 | 338.55 | 332.50 | 337.85 | 337.85 | 0.58% | 1,705,375 |
| Apr 16, 2026 | 333.75 | 339.40 | 332.40 | 335.90 | 335.90 | 1.10% | 1,694,951 |
| Apr 15, 2026 | 327.60 | 333.90 | 323.85 | 332.25 | 332.25 | 3.30% | 2,913,613 |
| Apr 13, 2026 | 323.25 | 326.00 | 319.00 | 321.65 | 321.65 | -1.52% | 1,183,307 |
| Apr 10, 2026 | 326.05 | 329.10 | 325.00 | 326.60 | 326.60 | 0.14% | 925,839 |
| Apr 9, 2026 | 326.40 | 330.00 | 322.85 | 326.15 | 326.15 | -0.08% | 1,330,907 |
| Apr 8, 2026 | 315.90 | 327.75 | 314.55 | 326.40 | 326.40 | 5.82% | 3,710,035 |
| Apr 7, 2026 | 308.00 | 309.35 | 306.15 | 308.45 | 308.45 | 0.15% | 463,978 |
| Apr 6, 2026 | 308.55 | 311.70 | 305.60 | 308.00 | 308.00 | -0.18% | 1,783,590 |
| Apr 2, 2026 | 305.00 | 310.40 | 300.15 | 308.55 | 308.55 | 0.87% | 906,030 |
| Apr 1, 2026 | 311.50 | 314.15 | 305.05 | 305.90 | 305.90 | 0.30% | 2,958,821 |
| Mar 30, 2026 | 313.60 | 317.80 | 303.00 | 305.00 | 305.00 | -4.76% | 2,491,353 |
| Mar 27, 2026 | 320.15 | 326.00 | 315.30 | 320.25 | 320.25 | -1.49% | 11,093,030 |
| Mar 25, 2026 | 325.20 | 328.00 | 321.10 | 325.10 | 325.10 | -0.50% | 1,747,543 |
| Mar 24, 2026 | 316.00 | 328.00 | 314.05 | 326.75 | 326.75 | 4.68% | 1,850,274 |
| Mar 23, 2026 | 312.00 | 314.45 | 309.90 | 312.15 | 312.15 | -1.56% | 1,680,349 |
| Mar 20, 2026 | 314.10 | 318.75 | 309.55 | 317.10 | 317.10 | 1.29% | 3,295,475 |
| Mar 19, 2026 | 319.00 | 319.55 | 312.40 | 313.05 | 313.05 | -3.41% | 743,413 |
| Mar 18, 2026 | 311.90 | 325.15 | 309.65 | 324.10 | 324.10 | 4.25% | 2,303,353 |
| Mar 17, 2026 | 310.00 | 312.40 | 307.05 | 310.90 | 310.90 | 0.65% | 1,418,222 |
| Mar 16, 2026 | 313.10 | 314.90 | 303.40 | 308.90 | 308.90 | -1.33% | 1,492,228 |
| Mar 13, 2026 | 317.00 | 318.40 | 311.60 | 313.05 | 313.05 | -1.74% | 1,181,308 |
| Mar 12, 2026 | 319.00 | 319.60 | 313.60 | 318.60 | 318.60 | -0.38% | 1,490,019 |
| Mar 11, 2026 | 322.35 | 322.35 | 318.00 | 319.80 | 319.80 | -0.59% | 2,322,117 |
| Mar 10, 2026 | 314.00 | 323.75 | 314.00 | 321.70 | 321.70 | 3.37% | 1,983,815 |
| Mar 9, 2026 | 313.50 | 315.00 | 309.00 | 311.20 | 311.20 | -2.28% | 2,091,001 |
| Mar 6, 2026 | 322.35 | 324.00 | 317.20 | 318.45 | 318.45 | -1.01% | 1,370,659 |
| Mar 5, 2026 | 320.50 | 329.55 | 319.00 | 321.70 | 321.70 | 0.66% | 1,725,643 |
| Mar 4, 2026 | 325.00 | 326.45 | 319.05 | 319.60 | 319.60 | -2.75% | 2,383,939 |
| Mar 2, 2026 | 320.05 | 330.95 | 319.05 | 328.65 | 328.65 | -1.48% | 2,294,908 |
| Feb 27, 2026 | 334.00 | 335.60 | 330.60 | 333.60 | 333.60 | -0.21% | 2,499,099 |
| Feb 26, 2026 | 334.50 | 337.00 | 328.70 | 334.30 | 334.30 | -0.16% | 2,779,928 |
| Feb 25, 2026 | 337.50 | 341.40 | 333.15 | 334.85 | 334.85 | -0.77% | 1,065,257 |
| Feb 24, 2026 | 338.20 | 339.85 | 334.55 | 337.45 | 337.45 | -0.47% | 922,459 |
| Feb 23, 2026 | 345.00 | 346.90 | 338.05 | 339.05 | 339.05 | -1.72% | 836,437 |
| Feb 20, 2026 | 348.00 | 349.40 | 344.15 | 345.00 | 345.00 | -0.95% | 943,494 |
| Feb 19, 2026 | 355.50 | 357.50 | 347.00 | 348.30 | 348.30 | -2.03% | 881,802 |
| Feb 18, 2026 | 352.35 | 357.75 | 352.35 | 355.50 | 355.50 | 0.07% | 707,387 |
| Feb 17, 2026 | 356.70 | 358.00 | 353.85 | 355.25 | 355.25 | -0.39% | 1,688,522 |
| Feb 16, 2026 | 351.90 | 357.40 | 347.60 | 356.65 | 356.65 | 0.95% | 1,843,335 |
| Feb 13, 2026 | 355.90 | 357.00 | 350.10 | 353.30 | 353.30 | -1.01% | 1,402,451 |
| Feb 12, 2026 | 355.85 | 358.55 | 351.00 | 356.90 | 356.90 | -0.20% | 2,369,562 |
| Feb 11, 2026 | 355.00 | 358.90 | 353.60 | 357.60 | 357.60 | 0.75% | 3,710,205 |
| Feb 10, 2026 | 351.15 | 358.25 | 350.30 | 354.95 | 354.95 | 1.08% | 2,242,653 |
| Feb 9, 2026 | 346.30 | 353.20 | 344.25 | 351.15 | 351.15 | 1.40% | 1,812,312 |
| Feb 6, 2026 | 343.00 | 347.80 | 340.70 | 346.30 | 346.30 | 0.06% | 987,442 |
| Feb 5, 2026 | 348.00 | 348.75 | 342.15 | 346.10 | 346.10 | -0.77% | 854,324 |
| Feb 4, 2026 | 346.00 | 349.60 | 342.40 | 348.80 | 348.80 | 0.72% | 1,308,910 |
| Feb 3, 2026 | 339.00 | 347.15 | 336.00 | 346.30 | 346.30 | 4.65% | 2,677,029 |
| Feb 2, 2026 | 333.60 | 335.50 | 327.80 | 330.90 | 330.90 | -2.07% | 2,541,479 |
| Feb 1, 2026 | 341.00 | 341.00 | 333.55 | 337.90 | 337.90 | -1.23% | 1,027,531 |
| Jan 30, 2026 | 330.00 | 344.30 | 327.85 | 342.10 | 342.10 | 3.34% | 3,524,568 |
| Jan 29, 2026 | 338.45 | 341.75 | 330.00 | 331.05 | 331.05 | -2.19% | 2,198,689 |
| Jan 28, 2026 | 339.00 | 342.20 | 334.25 | 338.45 | 338.45 | -0.04% | 2,459,261 |
| Jan 27, 2026 | 351.50 | 353.90 | 336.25 | 338.60 | 338.60 | -3.74% | 3,398,617 |
| Jan 23, 2026 | 360.00 | 360.00 | 350.00 | 351.75 | 351.75 | -1.80% | 2,791,829 |
| Jan 22, 2026 | 359.00 | 361.90 | 355.50 | 358.20 | 358.20 | -0.06% | 4,272,878 |
| Jan 21, 2026 | 354.00 | 360.50 | 348.00 | 358.40 | 358.40 | -0.01% | 4,215,734 |
| Jan 20, 2026 | 365.00 | 367.30 | 353.05 | 358.45 | 358.45 | -0.50% | 9,019,198 |
| Jan 19, 2026 | 359.00 | 365.10 | 357.15 | 360.25 | 360.25 | 0.25% | 2,890,545 |
| Jan 16, 2026 | 354.85 | 361.65 | 354.00 | 359.35 | 359.35 | 1.25% | 3,244,454 |
| Jan 14, 2026 | 348.70 | 358.00 | 348.65 | 354.90 | 354.90 | 1.79% | 2,607,337 |
| Jan 13, 2026 | 352.10 | 356.90 | 347.60 | 348.65 | 348.65 | -0.11% | 2,272,648 |
| Jan 12, 2026 | 359.90 | 359.90 | 346.05 | 349.05 | 349.05 | -3.04% | 5,979,515 |
| Jan 9, 2026 | 353.00 | 363.90 | 351.65 | 360.00 | 360.00 | 1.55% | 4,344,338 |
| Jan 8, 2026 | 359.00 | 364.50 | 353.00 | 354.50 | 354.50 | -1.69% | 5,301,211 |
| Jan 7, 2026 | 358.05 | 363.00 | 354.40 | 360.60 | 360.60 | -0.26% | 11,493,920 |
| Jan 6, 2026 | 359.60 | 363.00 | 356.00 | 361.55 | 361.55 | 0.54% | 4,214,770 |
| Jan 5, 2026 | 360.00 | 363.15 | 353.00 | 359.60 | 359.60 | 0.14% | 4,930,911 |
| Jan 2, 2026 | 340.05 | 361.80 | 340.05 | 359.10 | 359.10 | 5.48% | 10,963,840 |
| Jan 1, 2026 | 343.85 | 344.45 | 339.30 | 340.45 | 340.45 | -0.41% | 1,314,541 |
| Dec 31, 2025 | 335.15 | 345.00 | 335.00 | 341.85 | 341.85 | 1.54% | 4,313,176 |
| Dec 30, 2025 | 337.30 | 339.40 | 334.20 | 336.65 | 336.65 | -0.28% | 1,680,093 |
| Dec 29, 2025 | 338.50 | 339.50 | 332.10 | 337.60 | 337.60 | -0.28% | 5,947,294 |
| Dec 26, 2025 | 343.30 | 348.00 | 337.50 | 338.55 | 338.55 | -1.38% | 3,034,410 |
| Dec 24, 2025 | 345.95 | 355.00 | 341.60 | 343.30 | 343.30 | -0.20% | 11,070,020 |
| Dec 23, 2025 | 330.00 | 348.30 | 329.15 | 344.00 | 344.00 | 4.24% | 12,132,600 |
| Dec 22, 2025 | 324.05 | 332.00 | 324.05 | 330.00 | 330.00 | 1.85% | 4,956,599 |
| Dec 19, 2025 | 324.00 | 325.10 | 322.15 | 324.00 | 324.00 | -0.14% | 836,210 |
| Dec 18, 2025 | 325.00 | 325.95 | 322.55 | 324.45 | 324.45 | -0.55% | 653,844 |
| Dec 17, 2025 | 325.00 | 329.00 | 325.00 | 326.25 | 326.25 | 0.02% | 1,310,814 |
| Dec 16, 2025 | 322.05 | 329.30 | 322.00 | 326.20 | 326.20 | 1.07% | 2,148,243 |
| Dec 15, 2025 | 322.95 | 324.00 | 321.30 | 322.75 | 322.75 | -0.55% | 657,989 |
| Dec 12, 2025 | 325.60 | 327.50 | 323.65 | 324.55 | 324.55 | -0.46% | 906,335 |
| Dec 11, 2025 | 323.40 | 326.75 | 323.40 | 326.05 | 326.05 | 0.34% | 864,045 |
| Dec 10, 2025 | 326.85 | 328.80 | 323.85 | 324.95 | 324.95 | -0.51% | 2,158,014 |
| Dec 9, 2025 | 323.05 | 327.05 | 320.15 | 326.60 | 326.60 | 1.11% | 1,778,391 |
| Dec 8, 2025 | 326.40 | 327.80 | 321.50 | 323.00 | 323.00 | -0.75% | 1,449,370 |
| Dec 5, 2025 | 322.05 | 328.00 | 322.05 | 325.45 | 325.45 | 1.06% | 2,089,846 |
| Dec 4, 2025 | 321.05 | 323.00 | 321.05 | 322.05 | 322.05 | -0.14% | 976,548 |
| Dec 3, 2025 | 321.05 | 323.35 | 319.90 | 322.50 | 322.50 | 0.19% | 1,395,851 |
| Dec 2, 2025 | 322.95 | 324.40 | 320.70 | 321.90 | 321.90 | -0.34% | 1,073,653 |
| Dec 1, 2025 | 327.00 | 327.70 | 322.10 | 323.00 | 323.00 | -1.49% | 1,231,244 |