Canada markets closed

Tata Investment Corporation Limited (TATAINVEST.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
6,626.55-57.00 (-0.85%)
At close: 03:29PM IST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20246,679.006,761.956,550.006,626.556,626.555,132
Oct 03, 20246,712.056,800.006,654.956,683.556,683.552,871
Oct 01, 20246,890.956,890.956,766.456,817.706,817.702,909
Sept 30, 20246,850.056,869.006,780.206,809.856,809.853,503
Sept 27, 20246,896.407,100.006,780.006,846.406,846.407,253
Sept 26, 20247,044.007,044.006,860.006,896.356,896.351,477
Sept 25, 20246,970.307,031.706,902.806,943.256,943.253,955
Sept 24, 20247,000.007,049.656,923.256,966.456,966.452,166
Sept 23, 20246,740.207,240.006,740.206,945.156,945.1516,854
Sept 20, 20246,743.456,788.256,650.006,737.406,737.401,916
Sept 19, 20246,780.556,840.006,565.256,671.406,671.406,682
Sept 18, 20246,875.956,922.006,745.706,758.756,758.756,304
Sept 17, 20246,999.506,999.506,805.056,875.956,875.954,709
Sept 16, 20247,021.757,079.706,860.006,882.106,882.102,428
Sept 13, 20247,045.557,074.006,980.007,021.407,021.401,885
Sept 12, 20247,073.707,073.706,880.556,934.506,934.503,238
Sept 11, 20247,129.357,130.006,880.156,944.856,944.853,533
Sept 10, 20247,025.007,135.957,025.007,054.807,054.803,614
Sept 09, 20247,150.007,275.156,971.006,987.256,987.257,325
Sept 06, 20247,283.057,350.007,095.007,128.307,128.305,677
Sept 05, 20247,310.007,475.007,225.707,270.657,270.6511,235
Sept 04, 20247,088.507,348.757,079.457,276.007,276.005,394
Sept 03, 20247,215.407,305.457,054.107,110.307,110.306,674
Sept 02, 20247,377.457,449.907,151.107,213.207,213.207,871
Aug 30, 20247,210.057,660.007,149.657,281.207,281.2041,652
Aug 29, 20247,200.007,384.606,890.457,160.407,160.4030,488
Aug 28, 20247,500.008,075.907,137.857,186.807,186.8068,516
Aug 27, 2024------
Aug 26, 20246,219.556,230.006,118.806,171.806,171.803,330
Aug 23, 20246,323.956,323.956,127.006,161.856,161.851,241
Aug 22, 20246,318.956,337.006,210.006,233.606,233.602,570
Aug 21, 20246,191.056,344.006,191.056,264.806,264.801,989
Aug 20, 20246,140.456,218.656,140.456,188.806,188.803,163
Aug 19, 20246,052.456,228.956,028.856,139.506,139.505,692
Aug 16, 20245,885.606,105.005,885.606,028.856,028.852,301
Aug 14, 20245,985.256,000.005,858.555,885.055,885.053,853
Aug 13, 20246,050.406,075.655,972.755,983.255,983.252,451
Aug 12, 20246,010.706,030.005,983.005,992.655,992.653,363
Aug 09, 20246,060.056,100.655,991.006,030.106,030.103,531
Aug 08, 20246,110.006,114.906,020.006,038.706,038.702,461
Aug 07, 20246,028.056,125.006,028.056,083.606,083.602,756
Aug 06, 20245,990.156,129.455,990.156,016.106,016.102,209
Aug 05, 20245,905.056,149.955,905.055,981.205,981.2010,588
Aug 02, 20246,279.906,279.906,207.256,218.106,218.103,732
Aug 01, 20246,443.356,443.356,265.056,280.656,280.651,713
Jul 31, 20246,360.006,400.006,330.056,344.556,344.552,836
Jul 30, 20246,350.006,413.506,300.006,368.006,368.001,229
Jul 29, 20246,399.006,425.506,305.006,320.506,320.502,218
Jul 26, 20246,325.306,375.006,320.006,340.906,340.903,153
Jul 25, 20246,449.956,449.956,302.156,325.306,325.301,498
Jul 24, 20246,300.006,469.956,161.656,441.906,441.902,262
Jul 23, 20246,291.956,292.006,101.006,202.556,202.551,941
Jul 22, 20246,300.056,325.706,230.056,258.556,258.551,706
Jul 19, 20246,401.456,454.306,301.006,311.456,311.451,897
Jul 18, 20246,470.006,505.406,380.156,405.656,405.654,713
Jul 16, 20246,460.006,650.006,450.006,480.506,480.505,376
Jul 15, 20246,500.506,656.006,470.006,476.456,476.454,518
Jul 12, 20246,410.906,790.556,403.106,521.256,521.2510,605
Jul 11, 20246,445.006,497.506,380.056,400.206,400.201,470
Jul 10, 20246,562.156,565.006,401.006,443.956,443.951,204
Jul 09, 20246,502.056,580.006,499.906,506.606,506.60899
Jul 08, 20246,500.056,638.956,500.006,502.006,502.001,491
Jul 05, 20246,600.006,600.006,520.006,556.906,556.906,811
Jul 04, 20246,542.056,679.906,542.056,602.306,602.305,337
Jul 03, 20246,685.406,762.006,570.656,603.006,603.002,141
Jul 02, 20246,690.006,701.006,572.606,664.406,664.402,472
Jul 01, 20246,701.056,800.006,527.456,592.706,592.708,992
Jun 28, 20246,511.556,614.956,460.006,478.156,478.152,648
Jun 27, 20246,700.756,726.256,500.006,511.556,511.556,023
Jun 26, 20246,700.056,912.456,635.056,657.406,657.402,038
Jun 25, 20246,902.606,920.006,700.506,728.606,728.604,293
Jun 24, 20246,618.656,980.006,511.006,804.756,804.7514,336
Jun 21, 20246,683.006,799.956,573.456,661.106,661.105,580
Jun 20, 20246,805.006,861.406,671.256,682.806,682.802,504
Jun 19, 20247,012.957,012.956,690.606,726.856,726.853,148
Jun 18, 20247,069.207,069.206,700.006,887.856,887.8550,136
Jun 18, 202428 Dividend
Jun 14, 20246,432.006,732.606,381.656,732.606,704.6014,268
Jun 13, 20246,478.306,478.306,388.756,412.006,385.331,337
Jun 12, 20246,410.056,488.956,380.256,406.456,379.813,298
Jun 11, 20246,330.506,474.006,330.506,399.656,373.031,425
Jun 10, 20246,539.556,539.556,440.006,459.656,432.792,003
Jun 07, 20246,528.006,541.156,415.006,440.056,413.273,691
Jun 06, 20246,334.006,528.156,222.256,418.606,391.913,554
Jun 05, 20246,100.056,406.555,900.006,217.306,191.448,642
Jun 04, 20246,489.756,489.756,101.856,143.856,118.306,844
Jun 03, 20246,700.006,730.006,400.006,422.956,396.247,786
May 31, 20246,450.006,546.006,400.006,430.756,404.011,447
May 30, 20246,480.006,529.956,420.006,424.056,397.33741
May 29, 20246,569.406,569.406,460.006,512.256,485.171,315
May 28, 20246,575.006,575.006,480.006,528.706,501.55865
May 27, 20246,660.006,675.006,530.006,553.556,526.292,470
May 24, 20246,671.006,750.006,580.006,606.056,578.583,698
May 23, 20246,575.006,746.006,510.006,617.106,589.581,802
May 22, 20246,530.106,680.006,501.006,580.906,553.532,812
May 21, 20246,780.006,780.006,461.606,584.406,557.021,321
May 17, 20246,536.006,799.006,536.006,617.406,589.881,035
May 16, 20246,597.506,675.006,451.006,539.806,512.603,322
May 15, 20246,565.006,750.006,525.006,597.506,570.061,556
May 14, 20246,494.856,785.456,475.006,626.206,598.642,864
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...