BSE - Delayed Quote INR

Tata Investment Corporation Limited (TATAINVEST.BO)

6,026.40
+214.40
+(3.69%)
At close: 3:58:21 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 20256,100.006,100.005,966.106,026.406,026.405,350
May 9, 20255,750.055,836.955,740.005,812.005,812.002,451
May 8, 20255,971.956,009.855,845.005,866.755,866.754,920
May 7, 20255,775.055,898.005,775.055,847.005,847.003,450
May 6, 20256,007.006,043.005,844.605,859.055,859.052,802
May 5, 20255,948.956,037.355,910.906,006.756,006.754,303
May 2, 20255,922.556,000.005,870.655,925.905,925.903,571
Apr 30, 20256,123.256,123.255,920.055,941.405,941.405,037
Apr 29, 20256,111.206,180.006,050.306,075.756,075.752,848
Apr 28, 20256,093.156,183.456,040.006,124.206,124.203,057
Apr 25, 20256,250.056,300.006,056.706,141.506,141.507,641
Apr 24, 20256,262.206,313.306,233.056,264.406,264.403,330
Apr 23, 20256,348.956,348.956,219.906,259.056,259.055,022
Apr 22, 20256,350.356,351.006,227.556,282.506,282.508,685
Apr 21, 20256,281.106,547.406,281.106,401.606,401.606,859
Apr 17, 20256,206.056,332.906,206.056,291.256,291.251,089
Apr 16, 20256,230.556,340.006,230.556,257.856,257.853,449
Apr 15, 20256,270.006,270.006,196.006,230.556,230.551,236
Apr 11, 20256,190.306,225.556,084.056,166.256,166.253,138
Apr 9, 20256,110.856,141.956,012.056,050.356,050.351,464
Apr 8, 20256,090.306,204.455,994.906,110.856,110.851,485
Apr 7, 20256,085.956,085.955,764.755,973.405,973.403,929
Apr 4, 20256,287.956,287.956,065.706,150.256,150.252,429
Apr 3, 20256,282.856,307.106,218.156,256.406,256.40761
Apr 2, 20256,200.106,290.006,170.056,268.256,268.251,132
Apr 1, 20256,306.906,331.356,220.006,230.006,230.001,515
Mar 28, 20256,370.006,479.206,300.006,315.056,315.053,277
Mar 27, 20256,291.856,370.956,200.056,326.656,326.656,169
Mar 26, 20256,398.606,442.456,234.456,272.206,272.204,012
Mar 25, 20256,498.956,500.006,314.556,360.356,360.353,635
Mar 24, 20256,440.006,575.006,405.606,433.956,433.957,146
Mar 21, 20256,260.006,467.106,228.006,436.206,436.205,949
Mar 20, 20256,270.356,389.006,201.656,219.406,219.404,837
Mar 19, 20256,180.556,337.656,180.006,267.956,267.955,042
Mar 18, 20256,160.956,209.006,133.006,178.856,178.855,046
Mar 17, 20256,194.956,194.956,088.906,106.556,106.552,297
Mar 13, 20256,194.456,260.356,080.006,103.006,103.003,087
Mar 12, 20256,137.806,232.356,098.006,171.056,171.054,430
Mar 11, 20256,195.956,195.956,060.006,136.606,136.603,376
Mar 10, 20256,375.156,482.306,210.006,224.156,224.154,993
Mar 7, 20256,189.956,644.756,159.256,377.706,377.7015,596
Mar 6, 20256,097.956,244.006,080.006,196.856,196.8513,802
Mar 5, 20256,000.006,206.005,996.406,029.706,029.709,351
Mar 4, 20255,931.356,231.005,912.056,014.806,014.8011,996
Mar 3, 20256,100.056,199.955,800.005,931.355,931.3512,892
Feb 28, 20255,853.706,196.005,698.306,093.156,093.1514,951
Feb 27, 20256,195.956,200.005,919.555,976.355,976.358,611
Feb 25, 20255,800.156,343.805,800.156,168.806,168.8037,816
Feb 24, 20255,946.005,946.005,736.955,750.105,750.104,125
Feb 21, 20256,096.006,254.055,850.005,946.955,946.9511,686
Feb 20, 20255,889.906,500.005,811.606,081.806,081.8038,035
Feb 19, 20255,299.556,207.205,258.455,951.055,951.0532,394
Feb 18, 20255,220.305,288.155,200.005,233.555,233.552,992
Feb 17, 20255,287.955,321.055,147.155,225.355,225.352,329
Feb 14, 20255,301.055,399.655,201.005,290.755,290.754,886
Feb 13, 20255,385.005,490.505,310.005,334.655,334.654,439
Feb 12, 20255,490.155,629.205,180.005,413.905,413.9014,333
Feb 11, 20255,800.005,823.205,675.005,696.355,696.353,099
Feb 10, 20255,899.005,927.005,801.555,834.555,834.552,587
Feb 7, 20255,964.955,964.955,868.855,907.455,907.452,511
Feb 6, 20256,026.006,055.205,957.005,972.905,972.901,021
Feb 5, 20255,968.106,086.455,968.106,001.656,001.652,940
Feb 4, 20255,915.356,016.105,915.355,969.655,969.651,058
Feb 3, 20255,800.156,014.205,800.155,906.805,906.803,143
Feb 1, 20256,065.806,100.505,960.006,020.306,020.301,081
Jan 31, 20255,948.956,040.105,916.556,014.706,014.702,817
Jan 30, 20255,999.006,030.655,948.005,965.155,965.151,325
Jan 29, 20255,718.255,942.705,718.255,923.555,923.556,093
Jan 28, 20255,918.055,960.955,623.605,718.455,718.457,448
Jan 27, 20256,052.006,104.055,868.605,918.005,918.005,992
Jan 24, 20256,299.856,299.856,106.706,117.656,117.652,194
Jan 23, 20256,140.006,269.506,110.006,198.606,198.601,336
Jan 22, 20256,139.956,219.956,063.806,152.456,152.453,826
Jan 21, 20256,281.006,343.806,115.056,139.906,139.905,284
Jan 20, 20256,350.706,387.456,255.056,275.856,275.852,934
Jan 17, 20256,256.756,339.256,252.456,324.756,324.752,423
Jan 16, 20256,306.306,306.306,213.956,256.556,256.551,904
Jan 15, 20256,264.956,264.956,153.656,179.906,179.901,473
Jan 14, 20256,100.856,235.656,100.856,189.606,189.603,238
Jan 13, 20256,400.006,491.806,051.006,100.806,100.8012,717
Jan 10, 20256,510.456,563.806,374.356,407.006,407.002,752
Jan 9, 20256,605.456,687.656,540.006,555.606,555.601,954
Jan 8, 20256,675.106,709.006,570.006,605.256,605.254,985
Jan 7, 20256,652.206,735.156,641.006,688.156,688.153,198
Jan 6, 20256,890.056,900.006,600.006,655.606,655.604,652
Jan 3, 20256,900.006,944.006,847.156,878.056,878.055,695
Jan 2, 20256,827.056,949.006,827.056,891.706,891.706,007
Jan 1, 20256,850.006,929.956,821.456,854.106,854.103,041
Dec 31, 20246,720.707,040.006,720.706,847.356,847.3510,083
Dec 30, 20246,832.056,870.006,730.756,758.756,758.752,846
Dec 27, 20246,959.957,006.556,810.006,829.806,829.806,918
Dec 26, 20246,880.007,047.306,831.356,932.206,932.2015,887
Dec 24, 20246,597.107,407.006,597.106,798.806,798.80116,984
Dec 23, 20246,544.256,598.556,495.006,531.906,531.904,186
Dec 20, 20246,640.256,697.256,513.256,543.156,543.153,517
Dec 19, 20246,683.806,694.006,610.056,641.406,641.403,756
Dec 18, 20246,819.956,819.956,670.056,720.356,720.354,599
Dec 17, 20246,849.656,920.006,723.956,742.156,742.154,598
Dec 16, 20246,868.956,911.156,804.706,831.956,831.951,122
Dec 13, 20246,927.956,927.956,772.006,870.506,870.502,957
Dec 12, 20247,089.207,089.206,855.256,886.406,886.406,630
Dec 11, 20246,815.707,324.406,815.706,987.706,987.7026,605
Dec 10, 20246,893.957,017.106,825.006,898.256,898.254,102
Dec 9, 20246,900.057,048.356,867.856,885.906,885.906,148
Dec 6, 20246,900.007,035.006,870.006,896.906,896.903,374
Dec 5, 20246,899.106,960.006,840.206,881.556,881.553,214
Dec 4, 20246,843.056,969.956,815.856,839.656,839.656,845
Dec 3, 20246,732.407,080.656,725.806,849.706,849.705,831
Dec 2, 20246,629.356,766.706,611.856,731.956,731.953,905
Nov 29, 20246,737.706,737.706,590.206,629.306,629.303,232
Nov 28, 20246,723.956,745.506,652.056,678.806,678.801,444
Nov 27, 20246,749.356,749.356,628.256,679.806,679.801,598
Nov 26, 20246,700.006,749.756,648.156,659.356,659.351,789
Nov 25, 20246,540.356,692.856,540.356,664.106,664.105,800
Nov 22, 20246,523.406,619.756,484.006,496.956,496.952,759
Nov 21, 20246,647.556,688.006,510.806,522.706,522.703,687
Nov 19, 20246,665.056,780.756,619.456,647.206,647.201,686
Nov 18, 20246,659.256,850.006,556.156,657.406,657.407,923
Nov 14, 20246,625.356,683.506,546.456,613.256,613.253,933
Nov 13, 20246,849.956,881.306,572.106,626.756,626.754,519
Nov 12, 20246,850.056,985.356,800.506,893.556,893.557,159
Nov 11, 20246,745.007,131.406,679.456,878.056,878.0518,598
Nov 8, 20246,734.956,930.156,598.756,773.556,773.558,272
Nov 7, 20246,764.006,830.006,665.956,702.206,702.203,524
Nov 6, 20246,700.206,800.956,689.006,764.606,764.602,027
Nov 4, 20246,836.006,886.006,660.006,677.506,677.505,202
Nov 1, 20246,978.956,978.956,843.106,893.756,893.751,244
Oct 31, 20246,843.556,935.406,765.556,885.956,885.953,282
Oct 29, 20246,568.006,673.306,490.006,644.056,644.053,329
Oct 28, 20246,654.906,654.906,498.156,540.456,540.457,391
Oct 25, 20246,708.256,758.606,451.006,528.606,528.603,283
Oct 24, 20246,797.406,836.806,696.356,708.206,708.203,977
Oct 23, 20246,889.956,950.406,699.706,765.656,765.653,638
Oct 22, 20247,086.707,176.256,764.006,789.806,789.805,841
Oct 21, 20247,046.707,461.507,002.007,041.257,041.2527,839
Oct 18, 20246,802.056,841.756,670.006,814.606,814.604,014
Oct 17, 20246,960.057,054.556,810.006,860.656,860.654,943
Oct 16, 20247,000.657,058.806,953.006,992.556,992.557,243
Oct 15, 20246,935.257,140.006,868.307,063.657,063.653,957
Oct 14, 20247,119.957,119.956,911.006,935.206,935.205,413
Oct 11, 20246,924.407,269.856,924.407,042.507,042.5028,125
Oct 10, 20246,456.157,534.906,455.856,924.406,924.4082,000
Oct 9, 20246,589.906,760.006,520.006,550.156,550.155,833
Oct 8, 20246,400.156,555.306,359.956,524.156,524.151,780
Oct 7, 20246,632.006,712.556,371.006,432.306,432.303,440
Oct 4, 20246,679.006,761.956,550.006,626.556,626.555,132
Oct 3, 20246,712.056,800.006,654.956,683.556,683.552,871
Oct 1, 20246,890.956,890.956,766.456,817.706,817.702,909
Sep 30, 20246,850.056,869.006,780.206,809.856,809.853,503
Sep 27, 20246,896.407,100.006,780.006,846.406,846.407,253
Sep 26, 20247,044.007,044.006,860.006,896.356,896.351,477
Sep 25, 20246,970.307,031.706,902.806,943.256,943.253,955
Sep 24, 20247,000.007,049.656,923.256,966.456,966.452,166
Sep 23, 20246,740.207,240.006,740.206,945.156,945.1516,854
Sep 20, 20246,743.456,788.256,650.006,737.406,737.401,916
Sep 19, 20246,780.556,840.006,565.256,671.406,671.406,682
Sep 18, 20246,875.956,922.006,745.706,758.756,758.756,304
Sep 17, 20246,999.506,999.506,805.056,875.956,875.954,709
Sep 16, 20247,021.757,079.706,860.006,882.106,882.102,428
Sep 13, 20247,045.557,074.006,980.007,021.407,021.401,885
Sep 12, 20247,073.707,073.706,880.556,934.506,934.503,238
Sep 11, 20247,129.357,130.006,880.156,944.856,944.853,533
Sep 10, 20247,025.007,135.957,025.007,054.807,054.803,614
Sep 9, 20247,150.007,275.156,971.006,987.256,987.257,325
Sep 6, 20247,283.057,350.007,095.007,128.307,128.305,677
Sep 5, 20247,310.007,475.007,225.707,270.657,270.6511,235
Sep 4, 20247,088.507,348.757,079.457,276.007,276.005,394
Sep 3, 20247,215.407,305.457,054.107,110.307,110.306,674
Sep 2, 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 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 9, 20246,060.056,100.655,991.006,030.106,030.103,531
Aug 8, 20246,110.006,114.906,020.006,038.706,038.702,461
Aug 7, 20246,028.056,125.006,028.056,083.606,083.602,756
Aug 6, 20245,990.156,129.455,990.156,016.106,016.102,209
Aug 5, 20245,905.056,149.955,905.055,981.205,981.2010,588
Aug 2, 20246,279.906,279.906,207.256,218.106,218.103,732
Aug 1, 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 9, 20246,502.056,580.006,499.906,506.606,506.60899
Jul 8, 20246,500.056,638.956,500.006,502.006,502.001,491
Jul 5, 20246,600.006,600.006,520.006,556.906,556.906,811
Jul 4, 20246,542.056,679.906,542.056,602.306,602.305,337
Jul 3, 20246,685.406,762.006,570.656,603.006,603.002,141
Jul 2, 20246,690.006,701.006,572.606,664.406,664.402,472
Jul 1, 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, 2024 28 Dividend
Jun 18, 20247,069.207,069.206,700.006,887.856,887.8550,136
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 7, 20246,528.006,541.156,415.006,440.056,413.273,691
Jun 6, 20246,334.006,528.156,222.256,418.606,391.913,554
Jun 5, 20246,100.056,406.555,900.006,217.306,191.448,642
Jun 4, 20246,489.756,489.756,101.856,143.856,118.306,844
Jun 3, 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
May 13, 20246,800.006,800.006,470.006,514.856,487.762,080