Tata Investment Corporation Limited - TATAINVEST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	10,660	10,580	10,580	10,950	10,311	2.84M
September 30, 2025	8,903.5	10,281	10,281	10,391.5	8,581.5	4.82M
September 29, 2025	8,830.5	8,843	8,843	9,128	8,780	1.16M
September 26, 2025	8,360	8,666	8,666	8,916	8,173	2.13M
September 25, 2025	8,730	8,389	8,389	8,775	8,362.5	742,454
September 24, 2025	8,250	8,863.5	8,863.5	9,099.5	8,201	3.64M
September 23, 2025	7,388	8,138	8,138	8,238	7,281.5	1.72M
September 22, 2025	7,333.5	7,281	7,281	7,486	7,202	128,466
September 19, 2025	7,500	7,333.5	7,333.5	7,500	7,277.5	120,560
September 18, 2025	7,074.5	7,497.5	7,497.5	7,545.5	7,021	677,317
September 17, 2025	7,040	7,041.5	7,041.5	7,167.5	7,003.5	40,710
September 16, 2025	6,906	7,039	7,039	7,105	6,875.5	60,945
September 15, 2025	6,900	6,892	6,892	6,919.5	6,861.5	19,747
September 12, 2025	6,920	6,877	6,877	6,980	6,821.5	51,993
September 11, 2025	6,786	6,860.5	6,860.5	6,990	6,771	80,946
September 10, 2025	6,699.5	6,760.5	6,760.5	6,824.5	6,699.5	21,013
September 09, 2025	6,766	6,691.5	6,691.5	6,771.5	6,660	20,858
September 08, 2025	6,759	6,724.5	6,724.5	6,810	6,710	17,725
September 05, 2025	6,778.5	6,758.5	6,758.5	6,825	6,711.5	15,273
September 04, 2025	6,846	6,747.5	6,747.5	6,860	6,733	22,711
September 03, 2025	6,826.5	6,802.5	6,802.5	6,874.5	6,780.5	23,724
September 02, 2025	6,844.5	6,826.5	6,826.5	6,891	6,811	17,394
September 01, 2025	6,900	6,816.5	6,816.5	6,948	6,802.5	31,563
August 29, 2025	6,855	6,815.5	6,815.5	6,890	6,797.5	25,752
August 28, 2025	6,881	6,834.5	6,834.5	6,900.5	6,771	22,446
August 26, 2025	6,988	6,881	6,881	6,988	6,860	19,511
August 25, 2025	6,945	6,996.5	6,996.5	7,044	6,920.5	46,538
August 22, 2025	6,951	6,915.5	6,915.5	6,970	6,909	15,522
August 21, 2025	6,972	6,954	6,954	7,060.5	6,939	21,856
August 20, 2025	6,936	6,939.5	6,939.5	7,025	6,926	24,506
August 19, 2025	6,913.5	6,922	6,922	6,951	6,890	17,786
August 18, 2025	6,930	6,887.5	6,887.5	7,000	6,864	23,049
August 14, 2025	6,881	6,875.5	6,875.5	6,920.5	6,858.5	20,983
August 13, 2025	6,909.5	6,875.5	6,875.5	6,949	6,860	23,504
August 12, 2025	6,926.5	6,889.5	6,889.5	6,937	6,843	26,037
August 11, 2025	6,904.5	6,898.5	6,898.5	6,994.5	6,876	32,557
August 08, 2025	6,970	6,894.5	6,894.5	6,970	6,853	51,327
August 07, 2025	7,093	6,902.5	6,902.5	7,122	6,850	93,813
August 06, 2025	7,150	7,084.5	7,084.5	7,218	7,057	116,467
August 05, 2025	7,100	7,138	7,138	7,630	7,075.5	1.35M
August 04, 2025	6,806	6,976	6,976	7,165	6,745.5	246,283
August 01, 2025	6,929	6,782.5	6,782.5	6,931	6,750	56,756
July 31, 2025	6,770	6,801	6,801	6,929.5	6,732	96,548
July 30, 2025	6,734.5	6,731	6,731	6,839	6,703	24,811
July 29, 2025	6,639	6,717.5	6,717.5	6,787	6,590.5	33,742
July 28, 2025	6,575	6,646.5	6,646.5	6,860	6,575	55,259
July 25, 2025	6,749	6,623.5	6,623.5	6,749	6,602.5	17,092
July 24, 2025	6,797	6,750.5	6,750.5	6,899	6,730.5	23,496
July 23, 2025	6,749	6,775.5	6,775.5	6,862	6,683.5	47,110
July 22, 2025	6,789	6,716	6,716	6,849	6,700	37,866
July 21, 2025	6,540	6,759.5	6,759.5	6,950	6,476	317,190
July 18, 2025	6,619.5	6,541	6,541	6,632	6,530	10,498
July 17, 2025	6,594	6,588	6,588	6,647	6,574	9,937
July 16, 2025	6,613.5	6,594	6,594	6,645	6,575	10,503
July 15, 2025	6,559	6,580.5	6,580.5	6,624	6,557	11,773
July 14, 2025	6,590	6,541	6,541	6,631	6,502.5	14,493
July 11, 2025	6,679	6,605.5	6,605.5	6,686	6,585.5	16,613
July 10, 2025	6,634	6,650	6,650	6,695	6,619	12,512
July 09, 2025	6,711	6,641	6,641	6,711	6,620.5	21,264
July 08, 2025	6,699.5	6,673.5	6,673.5	6,735	6,630	14,711

Tata Investment Corporation Limited (TATAINVEST.NS) NSE