NSE - Delayed Quote INR

Tata Investment Corporation Limited (TATAINVEST.NS)

6,794.00
-90.00
(-1.31%)
At close: June 13 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20256,757.506,869.006,715.006,794.006,794.0078,719
Jun 12, 20257,174.507,177.006,866.006,884.006,884.0095,519
Jun 11, 20257,379.007,390.007,100.007,174.507,174.50134,827
Jun 10, 2025 27 Dividend
Jun 10, 20256,904.007,425.006,839.507,336.507,336.50510,854
Jun 9, 20256,915.506,940.006,860.006,906.506,879.5060,168
Jun 6, 20256,680.007,178.006,660.006,828.006,801.31442,967
Jun 5, 20256,632.006,718.006,603.006,633.506,607.5728,137
Jun 4, 20256,700.006,731.506,590.506,622.006,596.1134,706
Jun 3, 20256,800.006,845.506,633.506,664.506,638.4548,716
Jun 2, 20256,729.506,829.006,620.006,789.006,762.4666,136
May 30, 20256,550.006,930.006,530.006,729.506,703.19322,935
May 29, 20256,460.006,567.006,390.006,539.006,513.4474,761
May 28, 20256,309.006,590.006,288.006,432.506,407.35105,643
May 27, 20256,305.006,325.006,251.006,305.506,280.8515,020
May 26, 20256,349.006,411.006,250.006,271.506,246.9832,191
May 23, 20256,226.006,363.006,140.006,269.006,244.4942,531
May 22, 20256,175.006,220.006,131.006,185.506,161.3213,942
May 21, 20256,178.506,260.006,136.006,173.006,148.8722,889
May 20, 20256,377.006,387.506,170.006,183.506,159.3319,850
May 19, 20256,245.006,387.506,224.506,322.006,297.2951,562
May 16, 20256,207.506,255.006,178.006,209.006,184.7330,572
May 15, 20256,150.006,195.006,103.006,176.506,152.3524,379
May 14, 20256,109.506,144.006,063.006,128.506,104.5419,743
May 13, 20256,042.006,112.005,995.006,079.506,055.7326,037
May 12, 20256,100.006,100.005,952.506,024.006,000.4528,087
May 9, 20255,800.005,841.005,735.005,806.005,783.3027,912
May 8, 20255,890.006,011.505,841.505,870.005,847.0529,720
May 7, 20255,844.505,900.005,789.005,842.505,819.6626,992
May 6, 20256,036.506,036.505,850.005,859.005,836.1018,210
May 5, 20255,928.506,039.005,907.506,004.005,980.5316,211
May 2, 20255,935.506,003.505,870.505,921.005,897.8514,431
Apr 30, 20256,077.506,119.505,915.005,935.505,912.3028,219
Apr 29, 20256,145.006,184.006,050.006,069.506,045.7722,706
Apr 28, 20256,129.006,180.006,037.006,118.506,094.5828,624
Apr 25, 20256,292.006,292.006,055.006,128.506,104.5435,630
Apr 24, 20256,292.006,313.006,210.006,258.506,234.0319,431
Apr 23, 20256,313.006,340.006,215.006,256.506,232.0430,013
Apr 22, 20256,350.006,350.006,239.506,281.506,256.9467,828
Apr 21, 20256,318.006,549.006,318.006,400.506,375.4886,926
Apr 17, 20256,289.506,333.506,225.506,289.006,264.4120,411
Apr 16, 20256,227.506,345.006,227.506,258.506,234.0324,647
Apr 15, 20256,200.506,267.006,200.006,226.506,202.1624,528
Apr 11, 20256,151.006,226.006,090.756,171.506,147.3731,843
Apr 9, 20256,138.956,138.956,012.056,047.956,024.3113,366
Apr 8, 20256,200.006,200.006,001.206,110.806,086.9127,408
Apr 7, 20255,790.006,024.905,790.005,976.205,952.8447,791
Apr 4, 20256,205.056,275.006,069.006,150.306,126.2627,394
Apr 3, 20256,200.006,320.506,200.006,266.656,242.1516,134
Apr 2, 20256,232.106,287.956,166.056,270.956,246.4418,420
Apr 1, 20256,318.006,349.306,220.006,232.106,207.7427,436
Mar 28, 20256,369.406,484.856,290.006,317.706,293.0055,068
Mar 27, 20256,250.006,374.006,206.306,331.606,306.8562,493
Mar 26, 20256,386.006,447.956,226.006,263.356,238.8642,986
Mar 25, 20256,488.656,504.756,311.906,363.906,339.0250,833
Mar 24, 20256,467.306,578.956,402.556,434.006,408.8566,816
Mar 21, 20256,273.506,474.006,224.506,433.856,408.70113,820
Mar 20, 20256,329.006,390.006,201.106,220.506,196.1854,391
Mar 19, 20256,188.006,333.006,165.156,267.706,243.2050,569
Mar 18, 20256,103.706,103.706,103.706,103.706,079.84-
Mar 17, 20256,109.406,170.006,085.306,103.706,079.8432,826
Mar 13, 20256,186.606,247.306,078.006,107.506,083.6244,756
Mar 12, 20256,163.506,239.856,091.856,173.706,149.5650,921
Mar 11, 20256,111.006,182.406,058.656,126.406,102.4565,556
Mar 10, 20256,384.156,480.006,208.006,229.656,205.3095,027
Mar 7, 20256,150.006,642.906,136.706,384.806,359.84376,028
Mar 6, 20256,070.006,265.756,070.006,198.306,174.07136,886
Mar 5, 20255,994.006,210.005,993.006,025.806,002.24110,881
Mar 4, 20255,932.806,235.005,902.006,006.555,983.07310,112
Mar 3, 20256,159.306,200.805,811.005,932.805,909.61128,094
Feb 28, 20255,880.006,200.005,705.206,065.456,041.74181,912
Feb 27, 20256,167.256,200.005,930.055,972.155,948.80135,990
Feb 25, 20255,850.006,344.005,850.006,167.256,143.141,401,848
Feb 24, 20255,942.005,951.355,741.055,755.305,732.8072,078
Feb 21, 20256,100.006,250.005,845.005,941.155,917.92212,247
Feb 20, 20255,854.406,507.455,812.106,087.256,063.45679,953
Feb 19, 20255,278.006,188.705,236.005,944.455,921.21804,937
Feb 18, 20255,235.005,285.005,200.155,234.505,214.0424,049
Feb 17, 20255,211.005,323.005,145.155,220.305,199.8938,392
Feb 14, 20255,322.005,377.655,200.005,293.855,273.1528,753
Feb 13, 20255,325.005,490.005,325.005,337.955,317.0826,461
Feb 12, 20255,530.005,649.555,250.055,406.805,385.6698,776
Feb 11, 20255,800.155,841.355,680.005,696.055,673.7819,637
Feb 10, 20255,900.755,917.055,801.105,831.005,808.2012,040
Feb 7, 20255,936.055,957.505,860.105,899.755,876.6914,319
Feb 6, 20256,019.856,074.955,951.055,968.105,944.7713,156
Feb 5, 20255,974.956,098.005,974.956,009.405,985.9115,460
Feb 4, 20255,961.156,161.005,934.005,966.755,943.4218,414
Feb 3, 20256,011.756,025.005,900.005,922.605,899.4512,616
Feb 1, 20256,027.156,110.005,953.306,013.955,990.4414,363
Jan 31, 20255,950.006,037.005,933.006,025.356,001.7916,250
Jan 30, 20255,999.856,045.005,943.055,962.555,939.2422,636
Jan 29, 20255,727.005,945.005,727.005,928.305,905.1243,980
Jan 28, 20255,949.955,950.055,621.155,716.455,694.1051,414
Jan 27, 20256,020.056,072.455,870.105,916.855,893.7235,695
Jan 24, 20256,257.156,264.956,100.106,114.906,090.9918,390
Jan 23, 20256,170.006,275.506,106.606,205.106,180.8432,160
Jan 22, 20256,160.006,188.006,071.006,152.556,128.5029,479
Jan 21, 20256,279.706,350.006,105.006,137.156,113.1622,925
Jan 20, 20256,384.006,384.006,260.006,273.456,248.9319,333
Jan 17, 20256,294.856,335.556,246.956,323.106,298.3817,916
Jan 16, 20256,276.356,310.006,222.056,253.156,228.7020,530
Jan 15, 20256,250.756,274.006,151.106,183.056,158.8828,068
Jan 14, 20256,150.006,237.706,116.356,206.756,182.4928,674
Jan 13, 20256,401.256,486.056,050.006,104.356,080.4977,750
Jan 10, 20256,520.556,553.656,366.456,401.306,376.2743,252
Jan 9, 20256,623.056,646.206,540.006,556.106,530.4721,401
Jan 8, 20256,680.006,698.956,573.006,607.606,581.7728,963
Jan 7, 20256,672.856,735.706,644.056,684.356,658.2226,750
Jan 6, 20256,899.206,907.506,528.006,652.806,626.7962,758
Jan 3, 20256,944.856,944.856,842.656,890.306,863.3642,310
Jan 2, 20256,849.056,949.006,836.006,889.506,862.5750,092
Jan 1, 20256,865.206,934.956,804.006,849.056,822.2740,662
Dec 31, 20246,778.007,047.006,708.556,849.206,822.42140,564
Dec 30, 20246,870.006,870.006,730.006,750.406,724.0151,378
Dec 27, 20246,942.007,006.106,805.006,831.306,804.5973,344
Dec 26, 20246,884.007,042.206,828.806,931.206,904.10239,278
Dec 24, 20246,684.957,411.006,684.956,798.706,772.122,212,969
Dec 23, 20246,585.006,598.356,491.006,527.256,501.7323,958
Dec 20, 20246,660.006,698.706,510.006,541.256,515.6825,810
Dec 19, 20246,670.056,704.006,618.006,639.556,613.5919,523
Dec 18, 20246,773.556,773.556,675.756,720.106,693.8324,564
Dec 17, 20246,840.006,919.006,714.056,740.156,713.8044,360
Dec 16, 20246,850.106,920.806,800.006,828.556,801.8527,743
Dec 13, 20246,899.906,899.906,767.006,874.856,847.9760,280
Dec 12, 20247,038.407,038.406,875.106,894.856,867.9043,658
Dec 11, 20246,900.007,328.006,890.756,985.556,958.24250,292
Dec 10, 20246,907.957,020.456,826.006,898.006,871.0345,027
Dec 9, 20246,926.807,050.006,870.006,893.906,866.9542,110
Dec 6, 20246,900.007,048.006,867.506,894.406,867.4562,686
Dec 5, 20246,878.006,975.006,827.456,885.056,858.1342,524
Dec 4, 20246,860.006,969.006,810.006,848.206,821.4334,813
Dec 3, 20246,732.007,079.006,712.406,842.806,816.05135,101
Dec 2, 20246,649.956,768.906,611.056,732.406,706.0833,673
Nov 29, 20246,694.406,710.006,620.006,643.006,617.0324,235
Nov 28, 20246,700.006,747.956,649.806,674.406,648.3122,379
Nov 27, 20246,665.456,725.006,635.006,684.356,658.2219,095
Nov 26, 20246,695.006,750.006,637.656,664.256,638.2016,379
Nov 25, 20246,580.006,696.856,570.006,667.506,641.4331,115
Nov 22, 20246,547.856,618.856,485.006,492.206,466.8234,586
Nov 21, 20246,659.956,687.006,514.006,524.706,499.1935,687
Nov 19, 20246,699.906,778.006,614.756,646.906,620.9222,485
Nov 18, 20246,640.006,854.356,562.756,661.256,635.2158,355
Nov 14, 20246,636.006,684.706,536.056,611.206,585.3534,901
Nov 13, 20246,899.006,899.006,570.056,620.556,594.6746,580
Nov 12, 20246,879.056,986.006,800.006,899.056,872.0851,190
Nov 11, 20246,750.007,140.006,685.006,871.606,844.74136,183
Nov 8, 20246,716.656,934.456,600.006,767.256,740.7985,090
Nov 7, 20246,773.956,834.706,675.056,697.006,670.8228,008
Nov 6, 20246,725.006,799.956,682.706,755.256,728.8427,313
Nov 5, 20246,694.706,714.706,600.006,688.806,662.6526,092
Nov 4, 20246,840.006,876.856,660.006,677.256,651.1538,862
Nov 1, 20246,940.006,949.956,836.806,886.206,859.2818,415
Oct 31, 20246,809.006,938.556,760.006,887.056,860.1362,726
Oct 30, 20246,669.956,822.006,616.756,772.306,745.8239,130
Oct 29, 20246,575.006,680.006,485.556,645.406,619.4229,583
Oct 28, 20246,610.006,637.906,468.006,537.856,512.2942,309
Oct 25, 20246,730.006,744.606,453.806,524.406,498.8955,164
Oct 24, 20246,786.006,835.006,689.556,709.606,683.3736,095
Oct 23, 20246,830.006,951.006,690.006,763.306,736.8671,802
Oct 22, 20247,116.007,170.206,760.006,793.406,766.84107,602
Oct 21, 20247,074.957,465.107,008.557,046.207,018.65511,816
Oct 18, 20246,820.006,849.556,702.006,816.306,789.6532,299
Oct 17, 20246,965.007,055.006,820.006,855.156,828.3547,989
Oct 16, 20247,060.007,060.006,955.006,987.006,959.6936,141
Oct 15, 20246,970.007,140.006,864.057,063.307,035.69107,044
Oct 14, 20247,070.007,091.806,909.006,937.606,910.4868,191
Oct 11, 20246,923.257,270.306,919.007,048.307,020.75383,647
Oct 10, 20246,500.007,545.006,460.456,923.256,896.181,203,564
Oct 9, 20246,604.006,760.006,506.006,548.756,523.1537,839
Oct 8, 20246,432.356,549.906,351.506,517.956,492.4726,802
Oct 7, 20246,640.006,690.156,364.756,432.356,407.2036,239
Oct 4, 20246,660.006,760.706,550.606,631.456,605.5330,616
Oct 3, 20246,793.006,793.006,645.106,679.206,653.0931,434
Oct 1, 20246,820.006,848.956,769.056,818.956,792.2914,136
Sep 30, 20246,869.006,869.006,782.006,808.156,781.5320,462
Sep 27, 20246,945.207,104.006,775.006,841.456,814.70109,173
Sep 26, 20246,959.956,995.006,861.006,895.956,868.9924,927
Sep 25, 20246,994.007,040.006,925.106,944.256,917.1032,667
Sep 24, 20247,000.007,049.906,920.606,965.256,938.0250,471
Sep 23, 20246,801.957,244.006,745.356,945.906,918.75171,475
Sep 20, 20246,702.006,783.256,650.006,735.156,708.8241,434
Sep 19, 20246,761.156,842.906,570.006,680.406,654.2839,326
Sep 18, 20246,875.906,927.706,746.006,758.156,731.7327,930
Sep 17, 20246,881.106,989.956,812.106,875.906,849.0230,781
Sep 16, 20247,065.007,070.006,850.006,877.356,850.4642,874
Sep 13, 20247,000.007,078.056,977.107,026.556,999.0828,059
Sep 12, 20247,049.007,055.006,925.006,966.406,939.1732,416
Sep 11, 20247,040.007,147.456,950.006,971.406,944.1540,417
Sep 10, 20247,032.007,145.007,025.907,073.907,046.2544,286
Sep 9, 20247,179.707,274.406,967.506,996.156,968.80118,408
Sep 6, 20247,300.007,347.857,091.007,132.557,104.6768,332
Sep 5, 20247,326.957,472.707,236.007,282.907,254.4361,442
Sep 4, 20247,080.007,350.007,080.007,275.857,247.41114,173
Sep 3, 20247,239.007,305.007,100.007,116.857,089.0385,667
Sep 2, 20247,349.007,450.007,155.007,213.807,185.60110,702
Aug 30, 20247,232.407,660.007,180.057,283.407,254.93336,891
Aug 29, 20247,209.007,390.006,890.407,153.807,125.83431,572
Aug 28, 20247,498.708,074.257,132.357,190.457,162.341,461,581
Aug 27, 20246,178.357,414.006,178.357,385.457,356.581,179,782
Aug 26, 20246,161.256,235.056,118.056,178.356,154.2017,292
Aug 23, 20246,294.006,294.006,067.006,160.106,136.0221,569
Aug 22, 20246,306.656,335.056,226.006,236.306,211.9211,933
Aug 21, 20246,234.806,340.006,205.556,262.256,237.7723,096
Aug 20, 20246,161.956,220.006,161.006,190.856,166.6513,448
Aug 19, 20246,099.906,231.006,025.006,136.356,112.3629,308
Aug 16, 20245,900.356,108.755,900.006,027.206,003.6420,039
Aug 14, 20245,995.006,048.005,850.105,886.655,863.6413,802
Aug 13, 20246,089.856,090.005,976.005,982.755,959.3611,707
Aug 12, 20246,024.956,030.005,979.055,992.305,968.8713,462
Aug 9, 20246,098.356,098.355,990.456,029.006,005.4315,943
Aug 8, 20246,110.006,120.006,006.906,035.906,012.309,233
Aug 7, 20246,124.806,143.906,030.006,081.706,057.9212,847
Aug 6, 20246,000.006,150.006,000.006,013.055,989.5421,219
Aug 5, 20246,010.006,150.005,975.005,983.305,959.9134,804
Aug 2, 20246,262.006,268.256,201.056,215.806,191.5015,450
Aug 1, 20246,401.006,401.006,262.006,280.356,255.8023,094
Jul 31, 20246,370.006,395.006,330.006,346.556,321.7417,808
Jul 30, 20246,365.006,392.856,295.006,359.106,334.2420,811
Jul 29, 20246,366.056,436.206,302.456,322.856,298.1318,797
Jul 26, 20246,325.106,380.006,325.006,343.956,319.1512,183
Jul 25, 20246,443.306,443.306,300.006,317.556,292.8519,522
Jul 24, 20246,180.006,467.006,157.706,443.306,418.1135,811
Jul 23, 20246,276.006,277.306,100.006,204.406,180.1423,116
Jul 22, 20246,310.006,330.006,230.006,259.606,235.1318,567
Jul 19, 20246,439.006,439.956,300.006,311.906,287.2222,293
Jul 18, 20246,475.006,498.956,381.556,409.856,384.7923,458
Jul 16, 20246,519.006,660.006,445.006,474.906,449.5932,155
Jul 15, 20246,602.856,663.956,469.806,475.856,450.5318,786
Jul 12, 20246,442.906,801.306,403.706,517.956,492.4760,612
Jul 11, 20246,450.006,500.006,381.006,397.856,372.8423,265
Jul 10, 20246,549.006,549.006,400.006,444.756,419.5618,537
Jul 9, 20246,504.456,589.006,500.006,508.656,483.2117,291
Jul 8, 20246,560.956,633.006,500.006,504.456,479.0224,951
Jul 5, 20246,585.006,608.006,530.006,559.406,533.7629,938
Jul 4, 20246,599.306,670.006,585.006,600.056,574.2520,763
Jul 3, 20246,710.006,760.006,570.006,599.306,573.5035,749
Jul 2, 20246,699.706,699.706,570.006,667.956,641.8841,526
Jul 1, 20246,760.656,800.006,525.006,595.956,570.1661,395
Jun 28, 20246,516.006,623.506,450.006,474.706,449.3944,951
Jun 27, 20246,734.806,734.806,490.006,515.806,490.3332,597
Jun 26, 20246,776.006,914.706,635.006,656.806,630.7829,198
Jun 25, 20246,930.006,930.006,701.006,733.906,707.5723,631
Jun 24, 20246,580.006,984.656,518.306,801.556,774.9683,990
Jun 21, 20246,698.206,800.006,566.406,657.156,631.1333,811
Jun 20, 20246,810.006,815.006,667.056,680.006,653.8923,674
Jun 19, 20247,000.007,000.006,700.006,728.356,702.0562,110
Jun 18, 2024 28 Dividend
Jun 18, 20247,038.157,038.156,731.006,893.056,866.10166,081
Jun 14, 20246,449.006,731.006,390.006,731.006,676.8051,634
Jun 13, 20246,415.006,460.006,380.006,410.506,358.8819,284

Related Tickers

ANGELONE.NS Angel One Limited
2,924.90
-3.07%
 
CDSL.NS Central Depository Services (India) Limited
1,659.70
+0.94%
 
IEX.NS Indian Energy Exchange Limited
187.22
-1.57%
 
MOTILALOFS.NS Motilal Oswal Financial Services Limited
821.30
-1.21%
 
WEALTH.NS Wealth First Portfolio Managers Limited
1,233.20
-3.85%
 
KEYFINSERV.NS Keynote Financial Services Limited
252.35
-2.00%
 
AFSL.NS Abans Financial Services Limited
239.96
-4.96%
 
NDGL.NS Naga Dhunseri Group Limited
4,187.30
-0.47%
 
NAHARCAP.BO Nahar Capital and Financial Services Limited
335.10
-1.56%
 
WELINV.NS Welspun Investments and Commercials Limited
1,103.00
-3.28%