Tata Investment Corporation Limited (NSE:TATAINVEST)
India
· Delayed Price · Currency is INR 708.50
-7.00 (-0.98%)
At close: Dec 5, 2025
NSE:TATAINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 712.85 | 713.65 | 705.15 | 705.50 | - | -1.40% | 202,320 |
| Dec 4, 2025 | 728.00 | 728.25 | 710.00 | 715.50 | 715.50 | -1.16% | 358,937 |
| Dec 3, 2025 | 733.35 | 739.75 | 720.50 | 723.90 | 723.90 | -1.19% | 428,264 |
| Dec 2, 2025 | 743.80 | 744.80 | 730.00 | 732.60 | 732.60 | -1.60% | 366,375 |
| Dec 1, 2025 | 748.25 | 761.55 | 741.10 | 744.50 | 744.50 | -0.17% | 594,008 |
| Nov 28, 2025 | 752.10 | 759.30 | 743.00 | 745.75 | 745.75 | -1.69% | 600,747 |
| Nov 27, 2025 | 770.00 | 773.30 | 751.00 | 758.55 | 758.55 | -1.05% | 725,458 |
| Nov 26, 2025 | 746.80 | 795.00 | 731.95 | 766.60 | 766.60 | 5.51% | 9,297,941 |
| Nov 25, 2025 | 736.70 | 739.85 | 724.00 | 726.55 | 726.55 | -1.37% | 404,057 |
| Nov 24, 2025 | 750.85 | 753.10 | 731.90 | 736.65 | 736.65 | -1.89% | 508,687 |
| Nov 21, 2025 | 757.60 | 762.00 | 750.00 | 750.85 | 750.85 | -1.08% | 268,659 |
| Nov 20, 2025 | 764.90 | 766.85 | 757.60 | 759.05 | 759.05 | -0.43% | 210,518 |
| Nov 19, 2025 | 762.00 | 772.95 | 756.00 | 762.35 | 762.35 | -0.67% | 371,769 |
| Nov 18, 2025 | 775.25 | 775.25 | 761.05 | 767.50 | 767.50 | -1.00% | 432,199 |
| Nov 17, 2025 | 779.20 | 783.50 | 772.40 | 775.25 | 775.25 | -0.51% | 339,618 |
| Nov 14, 2025 | 777.30 | 782.00 | 772.15 | 779.20 | 779.20 | 0.24% | 364,621 |
| Nov 13, 2025 | 776.00 | 804.75 | 774.20 | 777.30 | 777.30 | 0.17% | 797,890 |
| Nov 12, 2025 | 774.00 | 791.40 | 772.70 | 776.00 | 776.00 | -0.35% | 727,295 |
| Nov 11, 2025 | 779.70 | 782.00 | 768.60 | 778.70 | 778.70 | -0.37% | 427,302 |
| Nov 10, 2025 | 785.15 | 792.30 | 773.00 | 781.60 | 781.60 | 0.04% | 576,282 |
| Nov 7, 2025 | 766.00 | 789.00 | 750.25 | 781.25 | 781.25 | 1.96% | 1,680,656 |
| Nov 6, 2025 | 791.60 | 792.05 | 760.85 | 766.25 | 766.25 | -2.53% | 881,224 |
| Nov 4, 2025 | 798.70 | 799.00 | 780.50 | 786.15 | 786.15 | -1.57% | 882,635 |
| Nov 3, 2025 | 798.00 | 814.85 | 792.50 | 798.70 | 798.70 | -0.04% | 926,013 |
| Oct 31, 2025 | 802.00 | 810.00 | 795.00 | 799.00 | 799.00 | -0.37% | 826,411 |
| Oct 30, 2025 | 813.00 | 818.00 | 799.00 | 802.00 | 802.00 | -1.23% | 854,469 |
| Oct 29, 2025 | 825.00 | 825.00 | 805.00 | 812.00 | 812.00 | -1.10% | 1,238,639 |
| Oct 28, 2025 | 840.00 | 841.00 | 814.00 | 821.00 | 821.00 | -1.91% | 1,152,682 |
| Oct 27, 2025 | 845.00 | 849.00 | 818.00 | 837.00 | 837.00 | -0.24% | 3,315,230 |
| Oct 24, 2025 | 836.00 | 849.00 | 821.00 | 839.00 | 839.00 | 1.45% | 4,032,263 |
| Oct 23, 2025 | 892.00 | 898.00 | 822.00 | 827.00 | 827.00 | -5.49% | 9,005,470 |
| Oct 21, 2025 | 814.00 | 885.00 | 814.00 | 875.00 | 875.00 | 8.70% | 8,882,025 |
| Oct 20, 2025 | 895.00 | 898.00 | 799.00 | 805.00 | 805.00 | -9.45% | 6,277,495 |
| Oct 17, 2025 | 924.00 | 926.00 | 885.00 | 889.00 | 889.00 | -1.88% | 2,288,047 |
| Oct 16, 2025 | 945.00 | 955.00 | 901.00 | 906.00 | 906.00 | -3.72% | 3,509,452 |
| Oct 15, 2025 | 1,010.00 | 1,012.00 | 931.00 | 941.00 | 941.00 | -9.08% | 6,340,338 |
| Oct 14, 2025 | 1,042.00 | 1,082.00 | 1,007.00 | 1,035.00 | 1,035.00 | 4.31% | 11,153,600 |
| Oct 13, 2025 | 930.00 | 1,003.00 | 916.20 | 992.20 | 992.20 | 6.75% | 26,691,500 |
| Oct 10, 2025 | 903.00 | 944.80 | 888.00 | 929.50 | 929.50 | 3.05% | 18,242,070 |
| Oct 9, 2025 | 939.90 | 944.30 | 892.00 | 902.00 | 902.00 | -2.44% | 10,550,220 |
| Oct 8, 2025 | 928.90 | 964.00 | 914.10 | 924.60 | 924.60 | 0.45% | 18,048,220 |
| Oct 7, 2025 | 1,010.00 | 1,014.60 | 912.30 | 920.50 | 920.50 | -7.46% | 20,670,880 |
| Oct 6, 2025 | 1,020.30 | 1,072.40 | 978.10 | 994.70 | 994.70 | -0.55% | 19,295,670 |
| Oct 3, 2025 | 1,060.00 | 1,184.70 | 980.10 | 1,000.20 | 1,000.20 | -5.46% | 52,059,980 |
| Oct 1, 2025 | 1,066.00 | 1,095.00 | 1,031.10 | 1,058.00 | 1,058.00 | 2.42% | 28,364,480 |
| Sep 30, 2025 | 890.35 | 1,061.15 | 858.15 | 1,033.05 | 1,033.05 | 16.82% | 54,392,960 |
| Sep 29, 2025 | 883.05 | 912.80 | 878.00 | 884.30 | 884.30 | 2.04% | 11,600,000 |
| Sep 26, 2025 | 836.00 | 891.60 | 817.30 | 866.60 | 866.60 | 3.51% | 21,267,960 |
| Sep 25, 2025 | 873.00 | 877.50 | 832.50 | 837.20 | 837.20 | -5.55% | 8,430,570 |
| Sep 24, 2025 | 825.00 | 909.95 | 820.10 | 886.35 | 886.35 | 8.91% | 36,396,500 |
| Sep 23, 2025 | 738.80 | 823.80 | 728.15 | 813.80 | 813.80 | 11.77% | 17,283,710 |
| Sep 22, 2025 | 733.35 | 748.60 | 720.20 | 728.10 | 728.10 | -0.72% | 1,284,660 |
| Sep 19, 2025 | 750.00 | 750.00 | 727.75 | 733.35 | 733.35 | -2.25% | 1,205,690 |
| Sep 18, 2025 | 707.45 | 754.55 | 702.10 | 750.25 | 750.25 | 6.55% | 7,046,750 |
| Sep 17, 2025 | 704.00 | 716.75 | 700.35 | 704.15 | 704.15 | 0.04% | 407,100 |
| Sep 16, 2025 | 690.60 | 710.50 | 687.55 | 703.90 | 703.90 | 2.13% | 610,980 |
| Sep 15, 2025 | 690.00 | 691.95 | 686.15 | 689.20 | 689.20 | 0.22% | 197,470 |
| Sep 12, 2025 | 692.00 | 698.00 | 682.15 | 687.70 | 687.70 | 0.24% | 519,960 |
| Sep 11, 2025 | 678.60 | 699.00 | 677.10 | 686.05 | 686.05 | 1.48% | 809,460 |
| Sep 10, 2025 | 669.95 | 682.45 | 669.95 | 676.05 | 676.05 | 1.03% | 210,090 |
| Sep 9, 2025 | 676.60 | 677.15 | 666.00 | 669.15 | 669.15 | -0.49% | 208,580 |
| Sep 8, 2025 | 675.90 | 681.00 | 671.00 | 672.45 | 672.45 | -0.50% | 174,410 |
| Sep 5, 2025 | 677.85 | 682.50 | 671.15 | 675.85 | 675.85 | 0.16% | 152,730 |
| Sep 4, 2025 | 684.60 | 686.00 | 673.30 | 674.75 | 674.75 | -0.81% | 226,560 |
| Sep 3, 2025 | 682.65 | 687.45 | 678.05 | 680.25 | 680.25 | -0.35% | 237,250 |
| Sep 2, 2025 | 684.45 | 689.10 | 681.10 | 682.65 | 682.65 | 0.15% | 173,940 |
| Sep 1, 2025 | 690.00 | 694.80 | 680.25 | 681.65 | 681.65 | 0.01% | 315,630 |
| Aug 29, 2025 | 685.50 | 689.00 | 679.75 | 681.55 | 681.55 | -0.28% | 257,610 |
| Aug 28, 2025 | 688.10 | 690.05 | 677.10 | 683.45 | 683.45 | -0.68% | 224,460 |
| Aug 26, 2025 | 698.80 | 698.80 | 686.00 | 688.10 | 688.10 | -1.65% | 195,110 |
| Aug 25, 2025 | 694.50 | 704.40 | 692.05 | 699.65 | 699.65 | 1.17% | 465,380 |
| Aug 22, 2025 | 695.10 | 697.00 | 690.90 | 691.55 | 691.55 | -0.55% | 155,220 |
| Aug 21, 2025 | 697.20 | 706.05 | 693.90 | 695.40 | 695.40 | 0.21% | 219,040 |
| Aug 20, 2025 | 693.60 | 702.50 | 692.60 | 693.95 | 693.95 | 0.25% | 245,710 |
| Aug 19, 2025 | 691.35 | 695.10 | 689.00 | 692.20 | 692.20 | 0.50% | 178,560 |
| Aug 18, 2025 | 693.00 | 700.00 | 686.40 | 688.75 | 688.75 | 0.17% | 230,550 |
| Aug 14, 2025 | 688.10 | 692.05 | 685.85 | 687.55 | 687.55 | - | 209,830 |
| Aug 13, 2025 | 690.95 | 694.90 | 686.00 | 687.55 | 687.55 | -0.20% | 235,040 |
| Aug 12, 2025 | 692.65 | 693.70 | 684.30 | 688.95 | 688.95 | -0.13% | 260,360 |
| Aug 11, 2025 | 690.45 | 699.45 | 687.60 | 689.85 | 689.85 | 0.06% | 325,570 |
| Aug 8, 2025 | 697.00 | 697.00 | 685.30 | 689.45 | 689.45 | -0.12% | 514,040 |
| Aug 7, 2025 | 709.30 | 712.20 | 685.00 | 690.25 | 690.25 | -2.57% | 938,130 |
| Aug 6, 2025 | 715.00 | 721.80 | 705.70 | 708.45 | 708.45 | -0.75% | 1,164,670 |
| Aug 5, 2025 | 710.00 | 763.00 | 707.55 | 713.80 | 713.80 | 2.32% | 13,478,390 |
| Aug 4, 2025 | 680.60 | 716.50 | 674.55 | 697.60 | 697.60 | 2.85% | 2,462,850 |
| Aug 1, 2025 | 692.90 | 693.10 | 675.00 | 678.25 | 678.25 | -0.27% | 567,780 |
| Jul 31, 2025 | 677.00 | 692.95 | 673.20 | 680.10 | 680.10 | 1.04% | 965,730 |
| Jul 30, 2025 | 673.45 | 683.90 | 670.30 | 673.10 | 673.10 | 0.20% | 248,130 |
| Jul 29, 2025 | 663.90 | 678.70 | 659.05 | 671.75 | 671.75 | 1.07% | 337,420 |
| Jul 28, 2025 | 657.50 | 686.00 | 657.50 | 664.65 | 664.65 | 0.35% | 552,600 |
| Jul 25, 2025 | 674.90 | 674.90 | 660.25 | 662.35 | 662.35 | -1.88% | 170,920 |
| Jul 24, 2025 | 679.70 | 689.90 | 673.05 | 675.05 | 675.05 | -0.37% | 234,990 |
| Jul 23, 2025 | 674.90 | 686.20 | 668.35 | 677.55 | 677.55 | 0.89% | 471,100 |
| Jul 22, 2025 | 678.90 | 684.90 | 670.00 | 671.60 | 671.60 | -0.64% | 378,690 |
| Jul 21, 2025 | 654.00 | 695.00 | 647.60 | 675.95 | 675.95 | 3.34% | 3,171,900 |
| Jul 18, 2025 | 661.95 | 663.20 | 653.00 | 654.10 | 654.10 | -0.76% | 105,480 |
| Jul 17, 2025 | 659.40 | 664.70 | 657.40 | 659.10 | 659.10 | -0.05% | 99,440 |
| Jul 16, 2025 | 661.35 | 664.50 | 657.50 | 659.40 | 659.40 | 0.21% | 105,300 |
| Jul 15, 2025 | 655.90 | 662.40 | 655.70 | 658.05 | 658.05 | 0.60% | 117,830 |
| Jul 14, 2025 | 659.00 | 663.10 | 650.25 | 654.10 | 654.10 | -0.98% | 144,930 |