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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	873	837.2	837.2	877.5	832.5	8.43M
September 24, 2025	825	886.35	886.35	909.95	820.1	36.4M
September 23, 2025	738.8	813.8	813.8	823.8	728.15	17.28M
September 22, 2025	733.35	728.1	728.1	748.6	720.2	1.28M
September 19, 2025	750	733.35	733.35	750	727.75	1.21M
September 18, 2025	707.45	750.25	750.25	754.55	702.1	7.05M
September 17, 2025	704	704.15	704.15	716.75	700.35	407,100
September 16, 2025	690.6	703.9	703.9	710.5	687.55	610,980
September 15, 2025	690	689.2	689.2	691.95	686.15	197,470
September 12, 2025	6,920	6,877	6,877	6,980	6,821.5	51,996
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	23,725
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	25,761
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	21,904
August 20, 2025	6,936	6,939.5	6,939.5	7,025	6,926	24,571
August 19, 2025	6,913.5	6,922	6,922	6,951	6,890	17,856
August 18, 2025	6,930	6,887.5	6,887.5	7,000	6,864	23,055

Tata Investment Corporation Limited (TATAINVEST.NS) NSE