Tata Investment Corporation Limited (BOM:501301)
India
· Delayed Price · Currency is INR 708.40
-6.80 (-0.95%)
At close: Dec 5, 2025
BOM:501301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 713.90 | 713.90 | 704.80 | 708.40 | 708.40 | -0.95% | 24,992 |
| Dec 4, 2025 | 731.60 | 731.60 | 712.00 | 715.20 | 715.20 | -1.13% | 25,759 |
| Dec 3, 2025 | 734.05 | 738.10 | 720.00 | 723.35 | 723.35 | -1.23% | 28,725 |
| Dec 2, 2025 | 744.85 | 744.85 | 730.50 | 732.35 | 732.35 | -1.76% | 54,665 |
| Dec 1, 2025 | 745.50 | 761.00 | 741.95 | 745.45 | 745.45 | 0.02% | 62,818 |
| Nov 28, 2025 | 758.40 | 758.60 | 743.95 | 745.30 | 745.30 | -1.73% | 46,021 |
| Nov 27, 2025 | 767.00 | 772.75 | 751.00 | 758.45 | 758.45 | -1.06% | 77,374 |
| Nov 26, 2025 | 738.05 | 795.00 | 732.10 | 766.60 | 766.60 | 5.51% | 827,701 |
| Nov 25, 2025 | 737.20 | 737.45 | 723.35 | 726.60 | 726.60 | -1.43% | 79,121 |
| Nov 24, 2025 | 750.15 | 753.60 | 732.50 | 737.15 | 737.15 | -1.78% | 39,804 |
| Nov 21, 2025 | 762.50 | 762.50 | 749.00 | 750.50 | 750.50 | -1.21% | 50,248 |
| Nov 20, 2025 | 765.00 | 767.80 | 757.80 | 759.70 | 759.70 | -0.35% | 52,045 |
| Nov 19, 2025 | 761.15 | 771.30 | 756.90 | 762.35 | 762.35 | -0.64% | 23,945 |
| Nov 18, 2025 | 775.25 | 775.25 | 761.40 | 767.25 | 767.25 | -1.03% | 45,301 |
| Nov 17, 2025 | 778.35 | 783.10 | 771.55 | 775.20 | 775.20 | -0.56% | 62,604 |
| Nov 14, 2025 | 778.00 | 781.80 | 773.00 | 779.60 | 779.60 | 0.33% | 37,780 |
| Nov 13, 2025 | 774.85 | 804.35 | 774.85 | 777.00 | 777.00 | 0.06% | 111,868 |
| Nov 12, 2025 | 772.45 | 789.00 | 772.45 | 776.50 | 776.50 | -0.19% | 72,868 |
| Nov 11, 2025 | 781.35 | 781.35 | 768.80 | 777.95 | 777.95 | -0.49% | 80,539 |
| Nov 10, 2025 | 797.15 | 797.15 | 772.90 | 781.80 | 781.80 | -0.11% | 100,174 |
| Nov 7, 2025 | 766.60 | 788.65 | 750.00 | 782.65 | 782.65 | 2.09% | 218,475 |
| Nov 6, 2025 | 796.55 | 796.55 | 760.40 | 766.60 | 766.60 | -2.47% | 65,198 |
| Nov 4, 2025 | 796.60 | 799.70 | 780.55 | 786.00 | 786.00 | -1.62% | 150,845 |
| Nov 3, 2025 | 798.85 | 814.65 | 792.60 | 798.95 | 798.95 | -0.04% | 149,737 |
| Oct 31, 2025 | 801.95 | 809.90 | 795.00 | 799.25 | 799.25 | -0.37% | 208,276 |
| Oct 30, 2025 | 812.70 | 817.00 | 800.00 | 802.20 | 802.20 | -1.22% | 189,989 |
| Oct 29, 2025 | 826.80 | 826.80 | 806.00 | 812.10 | 812.10 | -1.04% | 205,839 |
| Oct 28, 2025 | 840.50 | 842.00 | 817.55 | 820.65 | 820.65 | -1.98% | 350,866 |
| Oct 27, 2025 | 843.50 | 849.65 | 817.35 | 837.20 | 837.20 | -0.03% | 643,650 |
| Oct 24, 2025 | 835.35 | 849.00 | 822.00 | 837.45 | 837.45 | 1.21% | 1,067,328 |
| Oct 23, 2025 | 893.00 | 895.00 | 822.50 | 827.40 | 827.40 | -5.47% | 2,150,398 |
| Oct 21, 2025 | 811.00 | 884.00 | 811.00 | 875.25 | 875.25 | 8.86% | 1,926,587 |
| Oct 20, 2025 | 896.00 | 897.65 | 800.00 | 804.05 | 804.05 | -9.64% | 1,491,538 |
| Oct 17, 2025 | 921.60 | 925.00 | 885.00 | 889.85 | 889.85 | -1.94% | 634,191 |
| Oct 16, 2025 | 949.40 | 953.00 | 902.00 | 907.45 | 907.45 | -3.65% | 814,471 |
| Oct 15, 2025 | 1,014.90 | 1,014.90 | 932.00 | 941.80 | 941.80 | -8.98% | 1,276,341 |
| Oct 14, 2025 | 1,041.00 | 1,080.00 | 1,006.90 | 1,034.70 | 1,034.70 | 4.33% | 2,004,274 |
| Oct 13, 2025 | 932.00 | 1,000.80 | 916.56 | 991.74 | 991.74 | 6.63% | 3,080,170 |
| Oct 10, 2025 | 902.02 | 944.49 | 888.80 | 930.07 | 930.07 | 3.15% | 1,910,760 |
| Oct 9, 2025 | 940.00 | 945.20 | 891.58 | 901.63 | 901.63 | -2.56% | 1,527,800 |
| Oct 8, 2025 | 925.11 | 964.90 | 914.48 | 925.29 | 925.29 | 0.51% | 2,710,250 |
| Oct 7, 2025 | 1,015.44 | 1,015.44 | 913.01 | 920.64 | 920.64 | -7.46% | 3,046,250 |
| Oct 6, 2025 | 1,040.00 | 1,074.15 | 978.50 | 994.84 | 994.84 | -0.66% | 2,741,080 |
| Oct 3, 2025 | 1,058.40 | 1,184.00 | 981.40 | 1,001.48 | 1,001.48 | -5.36% | 6,190,930 |
| Oct 1, 2025 | 1,061.55 | 1,096.34 | 999.95 | 1,058.16 | 1,058.16 | 1.71% | 3,744,410 |
| Sep 30, 2025 | 896.70 | 1,060.61 | 858.70 | 1,040.36 | 1,040.36 | 17.71% | 5,804,760 |
| Sep 29, 2025 | 889.00 | 913.02 | 878.00 | 883.85 | 883.85 | 2.03% | 972,020 |
| Sep 26, 2025 | 837.00 | 892.00 | 817.06 | 866.23 | 866.23 | 3.52% | 1,546,780 |
| Sep 25, 2025 | 876.90 | 880.00 | 832.70 | 836.74 | 836.74 | -5.36% | 699,700 |
| Sep 24, 2025 | 825.50 | 910.00 | 820.00 | 884.13 | 884.13 | 8.55% | 3,147,720 |