Tata Investment Corporation Limited (NSE:TATAINVEST)
India
· Delayed Price · Currency is INR 623.10
-18.45 (-2.88%)
Mar 9, 2026, 3:30 PM IST
NSE:TATAINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 629.35 | 632.00 | 612.90 | 619.00 | - | -3.51% | 349,862 |
| Mar 6, 2026 | 658.00 | 658.00 | 639.00 | 641.55 | 641.55 | -2.51% | 405,897 |
| Mar 5, 2026 | 626.00 | 670.00 | 626.00 | 658.05 | 658.05 | 5.18% | 4,620,665 |
| Mar 4, 2026 | 634.95 | 634.95 | 620.00 | 625.65 | 625.65 | -2.39% | 358,239 |
| Mar 2, 2026 | 620.00 | 646.25 | 620.00 | 640.95 | 640.95 | -2.69% | 682,443 |
| Feb 27, 2026 | 654.75 | 674.95 | 645.40 | 658.70 | 658.70 | 0.58% | 995,044 |
| Feb 26, 2026 | 660.90 | 665.00 | 652.40 | 654.90 | 654.90 | -0.61% | 301,456 |
| Feb 25, 2026 | 667.05 | 675.20 | 656.25 | 658.95 | 658.95 | -1.09% | 635,039 |
| Feb 24, 2026 | 685.30 | 685.30 | 663.15 | 666.20 | 666.20 | -3.20% | 909,270 |
| Feb 23, 2026 | 719.80 | 719.80 | 681.10 | 688.20 | 688.20 | -2.67% | 1,891,091 |
| Feb 20, 2026 | 690.00 | 741.70 | 683.00 | 707.10 | 707.10 | 2.14% | 15,006,580 |
| Feb 19, 2026 | 646.30 | 727.00 | 642.10 | 692.30 | 692.30 | 7.50% | 23,162,820 |
| Feb 18, 2026 | 638.90 | 663.65 | 635.30 | 644.00 | 644.00 | 0.80% | 815,812 |
| Feb 17, 2026 | 630.40 | 641.25 | 627.25 | 638.90 | 638.90 | 1.35% | 266,478 |
| Feb 16, 2026 | 628.90 | 637.40 | 622.65 | 630.40 | 630.40 | 0.04% | 190,874 |
| Feb 13, 2026 | 644.85 | 644.85 | 625.00 | 630.15 | 630.15 | -2.72% | 298,676 |
| Feb 12, 2026 | 659.20 | 660.30 | 645.00 | 647.75 | 647.75 | -1.74% | 230,224 |
| Feb 11, 2026 | 666.00 | 669.15 | 655.05 | 659.20 | 659.20 | -0.95% | 260,282 |
| Feb 10, 2026 | 662.50 | 685.90 | 659.00 | 665.55 | 665.55 | 1.39% | 1,069,358 |
| Feb 9, 2026 | 623.00 | 666.00 | 623.00 | 656.45 | 656.45 | 5.41% | 1,119,361 |
| Feb 6, 2026 | 622.65 | 627.15 | 610.10 | 622.75 | 622.75 | 0.02% | 223,573 |
| Feb 5, 2026 | 637.15 | 639.45 | 619.05 | 622.65 | 622.65 | -2.28% | 252,807 |
| Feb 4, 2026 | 634.25 | 642.10 | 611.00 | 637.15 | 637.15 | 0.46% | 516,564 |
| Feb 3, 2026 | 624.95 | 637.85 | 616.10 | 634.25 | 634.25 | 5.42% | 679,347 |
| Feb 2, 2026 | 603.30 | 615.00 | 589.45 | 601.65 | 601.65 | -0.48% | 500,148 |
| Feb 1, 2026 | 626.00 | 627.40 | 598.20 | 604.55 | 604.55 | -2.95% | 286,417 |
| Jan 30, 2026 | 612.50 | 631.00 | 607.00 | 622.90 | 622.90 | 1.25% | 582,153 |
| Jan 29, 2026 | 626.00 | 626.45 | 604.00 | 615.20 | 615.20 | -1.40% | 405,950 |
| Jan 28, 2026 | 608.50 | 635.00 | 605.25 | 623.95 | 623.95 | 3.21% | 451,883 |
| Jan 27, 2026 | 606.00 | 618.75 | 597.00 | 604.55 | 604.55 | 0.12% | 623,029 |
| Jan 23, 2026 | 623.60 | 630.00 | 601.00 | 603.80 | 603.80 | -2.60% | 297,972 |
| Jan 22, 2026 | 625.00 | 631.90 | 615.00 | 619.90 | 619.90 | -0.06% | 348,913 |
| Jan 21, 2026 | 631.45 | 634.50 | 613.45 | 620.25 | 620.25 | -1.89% | 587,784 |
| Jan 20, 2026 | 652.40 | 653.10 | 630.00 | 632.20 | 632.20 | -3.10% | 474,656 |
| Jan 19, 2026 | 658.00 | 662.60 | 651.00 | 652.45 | 652.45 | -1.69% | 375,213 |
| Jan 16, 2026 | 663.80 | 672.35 | 660.80 | 663.65 | 663.65 | -0.02% | 245,709 |
| Jan 14, 2026 | 669.10 | 673.30 | 662.00 | 663.80 | 663.80 | -0.79% | 207,788 |
| Jan 13, 2026 | 667.00 | 687.35 | 666.00 | 669.10 | 669.10 | 0.36% | 346,164 |
| Jan 12, 2026 | 669.00 | 669.65 | 655.50 | 666.70 | 666.70 | -0.24% | 290,903 |
| Jan 9, 2026 | 685.80 | 685.80 | 661.20 | 668.30 | 668.30 | -2.56% | 329,326 |
| Jan 8, 2026 | 699.00 | 707.45 | 681.00 | 685.85 | 685.85 | -1.87% | 312,812 |
| Jan 7, 2026 | 690.05 | 708.60 | 690.05 | 698.95 | 698.95 | 1.12% | 342,924 |
| Jan 6, 2026 | 697.95 | 699.40 | 690.00 | 691.20 | 691.20 | -0.94% | 272,539 |
| Jan 5, 2026 | 705.90 | 705.90 | 695.80 | 697.75 | 697.75 | -0.85% | 215,647 |
| Jan 2, 2026 | 696.65 | 705.00 | 693.55 | 703.75 | 703.75 | 1.02% | 303,786 |
| Jan 1, 2026 | 698.20 | 707.00 | 695.00 | 696.65 | 696.65 | -0.13% | 206,633 |
| Dec 31, 2025 | 692.00 | 714.00 | 691.00 | 697.55 | 697.55 | 0.90% | 501,356 |
| Dec 30, 2025 | 699.90 | 700.45 | 690.00 | 691.35 | 691.35 | -1.13% | 210,924 |
| Dec 29, 2025 | 708.00 | 715.00 | 696.05 | 699.25 | 699.25 | -1.14% | 344,555 |
| Dec 26, 2025 | 712.15 | 712.85 | 704.65 | 707.30 | 707.30 | -0.68% | 196,001 |
| Dec 24, 2025 | 716.00 | 723.05 | 708.70 | 712.15 | 712.15 | -0.47% | 209,680 |
| Dec 23, 2025 | 720.00 | 727.45 | 712.15 | 715.50 | 715.50 | -0.52% | 283,493 |
| Dec 22, 2025 | 717.65 | 726.00 | 714.70 | 719.25 | 719.25 | 1.50% | 295,884 |
| Dec 19, 2025 | 705.90 | 712.50 | 702.15 | 708.60 | 708.60 | 0.79% | 286,037 |
| Dec 18, 2025 | 709.00 | 709.00 | 696.65 | 703.05 | 703.05 | -0.85% | 264,366 |
| Dec 17, 2025 | 712.80 | 716.15 | 704.00 | 709.05 | 709.05 | -0.52% | 293,914 |
| Dec 16, 2025 | 724.30 | 727.60 | 701.80 | 712.75 | 712.75 | -1.59% | 326,805 |
| Dec 15, 2025 | 722.00 | 729.20 | 715.00 | 724.30 | 724.30 | 0.34% | 241,070 |
| Dec 12, 2025 | 714.50 | 736.40 | 714.50 | 721.85 | 721.85 | 1.09% | 476,652 |
| Dec 11, 2025 | 718.00 | 719.85 | 709.85 | 714.05 | 714.05 | -0.53% | 265,419 |
| Dec 10, 2025 | 722.45 | 731.40 | 712.10 | 717.85 | 717.85 | 0.07% | 505,145 |
| Dec 9, 2025 | 719.80 | 723.95 | 704.55 | 717.35 | 717.35 | 0.13% | 630,809 |
| Dec 8, 2025 | 709.05 | 750.00 | 709.05 | 716.45 | 716.45 | 1.12% | 4,191,078 |
| Dec 5, 2025 | 712.85 | 713.65 | 704.10 | 708.50 | 708.50 | -0.98% | 340,716 |
| 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 |