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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	716	712.15	712.15	723.05	708.7	209,452
December 23, 2025	720	715.5	715.5	727.45	712.15	283,493
December 22, 2025	717.65	719.25	719.25	726	714.7	295,884
December 19, 2025	705.9	708.6	708.6	712.5	702.15	285,982
December 18, 2025	709	703.05	703.05	709	696.65	264,404
December 17, 2025	712.8	709.05	709.05	716.15	704	293,830
December 16, 2025	724.3	712.75	712.75	727.6	701.8	326,805
December 15, 2025	722	724.3	724.3	729.2	715	241,070
December 12, 2025	714.5	721.85	721.85	736.4	714.5	476,652
December 11, 2025	718	714.05	714.05	719.85	709.85	265,408
December 10, 2025	722.45	717.85	717.85	731.4	712.1	505,145
December 09, 2025	719.8	717.35	717.35	723.95	704.55	630,663
December 08, 2025	709.05	716.45	716.45	750	709.05	4.19M
December 05, 2025	712.85	708.5	708.5	713.65	704.1	340,693
December 04, 2025	728	715.5	715.5	728.25	710	358,742
December 03, 2025	733.35	723.9	723.9	739.75	720.5	427,393
December 02, 2025	743.8	732.6	732.6	744.8	730	366,200
December 01, 2025	748.25	744.5	744.5	761.55	741.1	593,967
November 28, 2025	752.1	745.75	745.75	759.3	743	600,473
November 27, 2025	770	758.55	758.55	773.3	751	725,226
November 26, 2025	746.8	766.6	766.6	795	731.95	9.3M
November 25, 2025	736.7	726.55	726.55	739.85	724	404,042
November 24, 2025	750.85	736.65	736.65	753.1	731.9	508,687
November 21, 2025	757.6	750.85	750.85	762	750	268,597
November 19, 2025	762	762.35	762.35	772.95	756	371,769
November 18, 2025	775.25	767.5	767.5	775.25	761.05	432,196
November 17, 2025	779.2	775.25	775.25	783.5	772.4	339,618
November 14, 2025	777.3	777	777	781.9	772.15	310,193
November 13, 2025	776	777.3	777.3	804.75	774.2	797,773
November 12, 2025	774	776	776	791.4	772.7	727,097
November 11, 2025	779.7	778.7	778.7	782	768.6	427,271
November 10, 2025	785.15	781.6	781.6	792.3	773	576,282
November 07, 2025	766	781.25	781.25	789	750.25	1.68M
November 06, 2025	791.6	766.25	766.25	792.05	760.85	881,189
November 04, 2025	798.7	786.15	786.15	799	780.5	882,627
November 03, 2025	798	798.7	798.7	814.85	792.5	925,635
October 31, 2025	802	799	799	810	795	826,018
October 30, 2025	813	802	802	818	799	851,079
October 29, 2025	825	812	812	825	805	1.24M
October 28, 2025	840	821	821	841	814	1.15M
October 27, 2025	845	837	837	849	818	3.32M
October 24, 2025	836	839	839	849	821	4.03M
October 23, 2025	892	827	827	898	822	9M
October 21, 2025	814	875	875	885	814	8.88M
October 20, 2025	895	805	805	898	799	6.28M
October 17, 2025	924	887	887	926	885	2.29M
October 16, 2025	945	906	906	955	901	3.51M
October 15, 2025	1,010	941	941	1,012	931	6.34M
October 14, 2025	1,042	1,035	1,035	1,082	1,007	11.15M
October 13, 2025	930	992.2	992.2	1,003	916.2	26.69M
October 10, 2025	903	929.5	929.5	944.8	888	18.24M
October 09, 2025	939.9	902	902	944.3	892	10.55M
October 08, 2025	928.9	924.6	924.6	964	914.1	18.05M
October 07, 2025	1,010	920.5	920.5	1,014.6	912.3	20.67M
October 06, 2025	1,020.3	994.7	994.7	1,072.4	978.1	19.3M
October 03, 2025	1,060	1,000.2	1,000.2	1,184.7	980.1	52.06M
October 01, 2025	1,066	1,058	1,058	1,095	1,031.1	28.36M
September 30, 2025	890.35	1,033.05	1,033.05	1,061.15	858.15	54.39M
September 29, 2025	883.05	884.3	884.3	912.8	878	11.6M
September 26, 2025	836	866.6	866.6	891.6	817.3	21.27M

Tata Investment Corporation Limited (TATAINVEST.NS) NSE