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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	690	707.1	707.1	741.7	683	15.01M
February 19, 2026	646.3	692.3	692.3	727	642.1	23.16M
February 18, 2026	638.9	644	644	663.65	635.3	815,812
February 17, 2026	630.4	638.9	638.9	641.25	627.25	266,478
February 16, 2026	628.9	630.4	630.4	637.4	622.65	190,915
February 13, 2026	644.85	630.15	630.15	644.85	625	298,603
February 12, 2026	659.2	647.75	647.75	660.3	645	230,224
February 11, 2026	666	659.2	659.2	669.15	655.05	260,282
February 10, 2026	662.5	665.55	665.55	685.9	659	1.07M
February 09, 2026	623	656.45	656.45	666	623	1.12M
February 06, 2026	622.65	622.75	622.75	627.15	610.1	223,394
February 05, 2026	637.15	622.65	622.65	639.45	619.05	252,807
February 04, 2026	634.25	637.15	637.15	642.1	611	516,426
February 03, 2026	624.95	634.25	634.25	637.85	616.1	679,347
February 02, 2026	603.3	601.65	601.65	615	589.45	500,148
February 01, 2026	626	604.55	604.55	627.4	598.2	286,417
January 30, 2026	612.5	622.9	622.9	631	607	582,153
January 29, 2026	626	615.2	615.2	626.45	604	405,950
January 28, 2026	608.5	623.95	623.95	635	605.25	451,773
January 27, 2026	606	604.55	604.55	618.75	597	623,029
January 23, 2026	623.6	603.8	603.8	630	601	297,972
January 22, 2026	625	619.9	619.9	631.9	615	348,913
January 21, 2026	631.45	620.25	620.25	634.5	613.45	587,693
January 20, 2026	652.4	632.2	632.2	653.1	630	474,656
January 19, 2026	658	652.45	652.45	662.6	651	375,213
January 16, 2026	663.8	663.65	663.65	672.35	660.8	245,687
January 14, 2026	669.1	663.8	663.8	673.3	662	207,482
January 13, 2026	667	669.1	669.1	687.35	666	346,165
January 12, 2026	669	666.7	666.7	669.65	655.5	290,903
January 09, 2026	685.8	668.3	668.3	685.8	661.2	329,120
January 08, 2026	699	685.85	685.85	707.45	681	312,812
January 07, 2026	690.05	698.95	698.95	708.6	690.05	342,924
January 06, 2026	697.95	691.2	691.2	699.4	690	272,489
January 05, 2026	705.9	697.75	697.75	705.9	695.8	215,647
January 02, 2026	696.65	703.75	703.75	705	693.55	303,005
January 01, 2026	698.2	696.65	696.65	707	695	206,633
December 31, 2025	692	697.55	697.55	714	691	501,284
December 30, 2025	699.9	691.35	691.35	700.45	690	210,914
December 29, 2025	708	699.25	699.25	715	696.05	344,641
December 26, 2025	712.15	707.3	707.3	712.85	704.65	195,992
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

Tata Investment Corporation Limited (TATAINVEST.NS) NSE