Price Data Selection & Download
Tata Capital Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
225 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026. Analyse TATACAP shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹390.20
August 06, 2026
NSE Exchange
Share Price All Time Low
₹296.00
June 02, 2026
NSE Exchange
Highest Volume Trading Day
47,899,182
June 19, 2026 • ₹366.80
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
TATACAP daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹345.00 | ₹355.00 | ₹344.30 | ₹351.35 | 2,404,143 |
| 2026-09-17 | ₹342.50 | ₹348.00 | ₹341.65 | ₹343.65 | 1,147,908 |
| 2026-09-16 | ₹352.00 | ₹355.00 | ₹342.10 | ₹343.50 | 1,218,761 |
| 2026-09-15 | ₹365.00 | ₹365.00 | ₹350.95 | ₹353.35 | 1,237,142 |
| 2026-09-11 | ₹361.20 | ₹365.15 | ₹356.80 | ₹362.90 | 495,348 |
| 2026-09-10 | ₹362.00 | ₹365.55 | ₹360.65 | ₹363.15 | 664,000 |
| 2026-09-09 | ₹365.15 | ₹366.55 | ₹360.55 | ₹363.00 | 617,731 |
| 2026-09-08 | ₹368.05 | ₹369.20 | ₹365.15 | ₹368.05 | 542,958 |
| 2026-09-07 | ₹375.05 | ₹375.05 | ₹365.15 | ₹369.95 | 934,265 |
| 2026-09-04 | ₹371.85 | ₹376.85 | ₹371.30 | ₹375.05 | 1,331,842 |
| 2026-09-03 | ₹364.85 | ₹372.80 | ₹364.75 | ₹371.85 | 768,452 |
| 2026-09-02 | ₹365.00 | ₹367.65 | ₹361.20 | ₹364.75 | 695,696 |
| 2026-09-01 | ₹367.90 | ₹369.50 | ₹363.35 | ₹367.85 | 1,012,096 |
| 2026-08-31 | ₹371.00 | ₹373.60 | ₹366.60 | ₹367.90 | 545,009 |
| 2026-08-28 | ₹376.10 | ₹377.75 | ₹372.90 | ₹375.70 | 1,158,290 |
| 2026-08-27 | ₹372.65 | ₹378.00 | ₹372.00 | ₹376.00 | 1,550,014 |
| 2026-08-26 | ₹364.10 | ₹372.00 | ₹364.10 | ₹370.65 | 1,412,637 |
| 2026-08-25 | ₹363.55 | ₹364.45 | ₹360.50 | ₹363.75 | 376,228 |
| 2026-08-24 | ₹361.65 | ₹366.30 | ₹361.65 | ₹364.45 | 1,161,993 |
| 2026-08-21 | ₹366.00 | ₹366.95 | ₹361.00 | ₹365.05 | 941,923 |
| 2026-08-20 | ₹365.00 | ₹372.40 | ₹363.50 | ₹366.15 | 1,117,288 |
| 2026-08-19 | ₹363.15 | ₹370.00 | ₹361.35 | ₹365.55 | 1,399,819 |
| 2026-08-18 | ₹357.50 | ₹363.90 | ₹355.10 | ₹363.15 | 854,053 |
| 2026-08-17 | ₹363.30 | ₹364.60 | ₹358.00 | ₹359.25 | 605,981 |
| 2026-08-14 | ₹363.05 | ₹366.25 | ₹361.30 | ₹364.20 | 902,119 |
| 2026-08-13 | ₹365.25 | ₹367.60 | ₹363.00 | ₹363.75 | 1,584,671 |
| 2026-08-12 | ₹367.20 | ₹370.50 | ₹364.80 | ₹367.05 | 1,040,104 |
| 2026-08-11 | ₹367.60 | ₹370.55 | ₹366.50 | ₹367.20 | 1,019,980 |
| 2026-08-10 | ₹372.00 | ₹372.65 | ₹362.90 | ₹367.85 | 1,510,579 |
| 2026-08-07 | ₹384.40 | ₹384.65 | ₹367.20 | ₹370.30 | 3,710,557 |
| 2026-08-06 | ₹375.00 | ₹390.20 | ₹371.05 | ₹382.70 | 7,207,122 |
| 2026-08-05 | ₹362.00 | ₹375.20 | ₹360.25 | ₹371.90 | 3,016,159 |
| 2026-08-04 | ₹364.40 | ₹366.00 | ₹358.30 | ₹360.60 | 856,801 |
| 2026-08-03 | ₹365.40 | ₹370.45 | ₹359.90 | ₹364.75 | 1,730,931 |
| 2026-07-31 | ₹360.90 | ₹367.00 | ₹358.00 | ₹365.40 | 1,720,703 |
| 2026-07-30 | ₹361.05 | ₹362.75 | ₹355.25 | ₹360.90 | 1,349,416 |
| 2026-07-29 | ₹364.25 | ₹377.90 | ₹359.10 | ₹361.80 | 12,164,724 |
| 2026-07-28 | ₹353.00 | ₹357.95 | ₹348.45 | ₹354.95 | 2,217,141 |
| 2026-07-27 | ₹343.10 | ₹352.30 | ₹342.65 | ₹350.55 | 939,267 |
| 2026-07-24 | ₹339.75 | ₹343.35 | ₹335.65 | ₹341.90 | 900,008 |
| 2026-07-23 | ₹344.00 | ₹347.00 | ₹340.05 | ₹341.45 | 494,361 |
| 2026-07-22 | ₹350.55 | ₹351.00 | ₹343.90 | ₹347.35 | 840,599 |
| 2026-07-21 | ₹352.95 | ₹354.80 | ₹349.25 | ₹350.55 | 525,230 |
| 2026-07-20 | ₹353.80 | ₹354.00 | ₹346.65 | ₹353.00 | 718,398 |
| 2026-07-17 | ₹351.00 | ₹356.05 | ₹350.90 | ₹354.20 | 788,117 |
| 2026-07-16 | ₹357.85 | ₹359.80 | ₹348.60 | ₹349.35 | 925,359 |
| 2026-07-15 | ₹356.60 | ₹361.00 | ₹356.00 | ₹357.60 | 971,496 |
| 2026-07-14 | ₹360.80 | ₹360.80 | ₹353.55 | ₹355.90 | 791,479 |
| 2026-07-13 | ₹357.00 | ₹362.10 | ₹354.00 | ₹360.95 | 1,545,492 |
| 2026-07-10 | ₹355.85 | ₹364.00 | ₹355.05 | ₹360.60 | 1,795,941 |
| 2026-07-09 | ₹346.00 | ₹358.65 | ₹346.00 | ₹355.85 | 1,737,896 |
| 2026-07-08 | ₹350.00 | ₹352.35 | ₹339.85 | ₹346.25 | 1,706,997 |
| 2026-07-07 | ₹348.00 | ₹355.90 | ₹348.00 | ₹352.60 | 1,120,058 |
| 2026-07-06 | ₹349.00 | ₹354.00 | ₹347.25 | ₹350.15 | 1,151,191 |
| 2026-07-03 | ₹358.05 | ₹359.40 | ₹347.05 | ₹349.40 | 2,271,509 |
| 2026-07-02 | ₹361.95 | ₹364.35 | ₹355.50 | ₹356.30 | 1,466,569 |
| 2026-07-01 | ₹364.10 | ₹365.00 | ₹358.80 | ₹361.55 | 961,482 |
| 2026-06-30 | ₹372.75 | ₹372.75 | ₹356.85 | ₹365.90 | 2,791,900 |
| 2026-06-29 | ₹360.00 | ₹374.00 | ₹352.80 | ₹369.10 | 4,392,176 |
| 2026-06-25 | ₹362.75 | ₹373.00 | ₹358.20 | ₹363.65 | 8,404,947 |
| 2026-06-24 | ₹355.00 | ₹356.00 | ₹347.30 | ₹354.05 | 6,875,382 |
| 2026-06-23 | ₹357.80 | ₹363.70 | ₹350.50 | ₹352.45 | 3,735,987 |
| 2026-06-22 | ₹367.55 | ₹368.70 | ₹354.25 | ₹355.85 | 5,709,147 |
| 2026-06-19 | ₹345.50 | ₹379.95 | ₹342.60 | ₹366.80 | 47,899,182 |
| 2026-06-18 | ₹338.00 | ₹347.55 | ₹335.00 | ₹345.45 | 3,237,903 |
| 2026-06-17 | ₹337.50 | ₹341.95 | ₹335.00 | ₹337.10 | 2,198,764 |
| 2026-06-16 | ₹345.00 | ₹348.75 | ₹333.25 | ₹339.10 | 5,606,287 |
| 2026-06-15 | ₹329.00 | ₹342.00 | ₹328.50 | ₹340.70 | 4,652,662 |
| 2026-06-12 | ₹323.00 | ₹327.70 | ₹322.45 | ₹326.05 | 1,478,059 |
| 2026-06-11 | ₹320.00 | ₹323.45 | ₹318.10 | ₹321.35 | 1,220,092 |
| 2026-06-10 | ₹322.85 | ₹327.20 | ₹319.00 | ₹321.30 | 2,360,844 |
| 2026-06-09 | ₹311.00 | ₹324.85 | ₹311.00 | ₹322.85 | 2,565,174 |
| 2026-06-08 | ₹311.85 | ₹316.65 | ₹308.50 | ₹312.55 | 2,005,870 |
| 2026-06-05 | ₹313.00 | ₹316.95 | ₹312.50 | ₹314.80 | 2,310,384 |
| 2026-06-04 | ₹310.00 | ₹313.00 | ₹306.40 | ₹311.20 | 1,979,349 |
| 2026-06-03 | ₹300.75 | ₹310.10 | ₹298.05 | ₹309.10 | 2,647,388 |
| 2026-06-02 | ₹300.10 | ₹301.45 | ₹296.00 | ₹300.75 | 1,983,203 |
| 2026-06-01 | ₹305.90 | ₹308.40 | ₹299.55 | ₹300.95 | 1,744,494 |
| 2026-05-29 | ₹310.40 | ₹313.80 | ₹301.35 | ₹305.90 | 2,044,700 |
| 2026-05-27 | ₹317.00 | ₹317.00 | ₹309.80 | ₹310.40 | 1,174,071 |
| 2026-05-26 | ₹310.00 | ₹318.00 | ₹309.65 | ₹317.00 | 3,041,108 |
| 2026-05-25 | ₹304.80 | ₹311.75 | ₹303.30 | ₹309.55 | 3,918,772 |
| 2026-05-22 | ₹300.85 | ₹302.50 | ₹296.80 | ₹299.70 | 3,143,267 |
| 2026-05-21 | ₹302.10 | ₹304.00 | ₹297.15 | ₹297.80 | 1,712,950 |
| 2026-05-20 | ₹302.15 | ₹302.40 | ₹298.00 | ₹300.60 | 1,422,312 |
| 2026-05-19 | ₹303.10 | ₹305.35 | ₹301.60 | ₹302.75 | 1,325,391 |
| 2026-05-18 | ₹306.00 | ₹306.45 | ₹301.25 | ₹302.95 | 1,564,205 |
| 2026-05-15 | ₹311.80 | ₹313.60 | ₹307.05 | ₹307.95 | 1,032,213 |
| 2026-05-14 | ₹311.90 | ₹311.90 | ₹305.00 | ₹309.85 | 2,929,457 |
| 2026-05-13 | ₹310.00 | ₹312.00 | ₹304.55 | ₹305.35 | 3,272,410 |
| 2026-05-12 | ₹314.45 | ₹316.95 | ₹308.00 | ₹309.45 | 1,064,020 |
| 2026-05-11 | ₹320.00 | ₹320.70 | ₹313.55 | ₹314.95 | 1,288,991 |
| 2026-05-08 | ₹325.75 | ₹325.75 | ₹321.10 | ₹321.70 | 1,318,431 |
| 2026-05-07 | ₹328.50 | ₹331.20 | ₹325.10 | ₹325.80 | 1,176,028 |
| 2026-05-06 | ₹325.00 | ₹329.30 | ₹324.50 | ₹328.50 | 943,356 |
| 2026-05-05 | ₹328.05 | ₹329.15 | ₹324.00 | ₹324.80 | 1,028,856 |
| 2026-05-04 | ₹334.95 | ₹336.70 | ₹326.40 | ₹328.25 | 1,293,570 |
| 2026-04-30 | ₹325.00 | ₹334.90 | ₹323.75 | ₹333.15 | 2,106,765 |
| 2026-04-29 | ₹327.75 | ₹331.80 | ₹322.20 | ₹325.10 | 3,303,303 |
| 2026-04-28 | ₹333.60 | ₹334.85 | ₹325.10 | ₹325.80 | 1,966,358 |
| 2026-04-27 | ₹337.95 | ₹341.55 | ₹331.60 | ₹333.50 | 2,477,665 |
| 2026-04-24 | ₹345.20 | ₹346.00 | ₹334.60 | ₹337.20 | 5,986,606 |
| 2026-04-23 | ₹338.95 | ₹343.80 | ₹336.30 | ₹340.60 | 5,125,903 |
| 2026-04-22 | ₹334.95 | ₹338.60 | ₹332.00 | ₹337.35 | 1,510,679 |
| 2026-04-21 | ₹336.85 | ₹338.25 | ₹331.70 | ₹334.45 | 2,542,703 |
| 2026-04-20 | ₹338.00 | ₹338.60 | ₹333.10 | ₹335.00 | 1,393,635 |
| 2026-04-17 | ₹334.00 | ₹338.55 | ₹332.50 | ₹337.85 | 1,705,375 |
| 2026-04-16 | ₹333.75 | ₹339.40 | ₹332.40 | ₹335.90 | 1,694,951 |
| 2026-04-15 | ₹327.60 | ₹333.90 | ₹323.85 | ₹332.25 | 2,913,613 |
| 2026-04-13 | ₹323.25 | ₹326.00 | ₹319.00 | ₹321.65 | 1,183,307 |
| 2026-04-10 | ₹326.05 | ₹329.10 | ₹325.00 | ₹326.60 | 925,839 |
| 2026-04-09 | ₹326.40 | ₹330.00 | ₹322.85 | ₹326.15 | 1,330,907 |
| 2026-04-08 | ₹315.90 | ₹327.75 | ₹314.55 | ₹326.40 | 3,710,035 |
| 2026-04-07 | ₹308.00 | ₹309.35 | ₹306.15 | ₹308.45 | 463,978 |
| 2026-04-06 | ₹308.55 | ₹311.70 | ₹305.60 | ₹308.00 | 1,783,590 |
| 2026-04-02 | ₹305.00 | ₹310.40 | ₹300.15 | ₹308.55 | 906,030 |
| 2026-04-01 | ₹311.50 | ₹314.15 | ₹305.05 | ₹305.90 | 2,958,821 |
| 2026-03-30 | ₹313.60 | ₹317.80 | ₹303.00 | ₹305.00 | 2,491,353 |
| 2026-03-27 | ₹320.15 | ₹326.00 | ₹315.30 | ₹320.25 | 11,093,034 |
| 2026-03-25 | ₹325.20 | ₹328.00 | ₹321.10 | ₹325.10 | 1,747,543 |
| 2026-03-24 | ₹316.00 | ₹328.00 | ₹314.05 | ₹326.75 | 1,850,274 |
| 2026-03-23 | ₹312.00 | ₹314.45 | ₹309.90 | ₹312.15 | 1,680,349 |
| 2026-03-20 | ₹314.10 | ₹318.75 | ₹309.55 | ₹317.10 | 3,295,475 |
| 2026-03-19 | ₹319.00 | ₹319.55 | ₹312.40 | ₹313.05 | 743,413 |
| 2026-03-18 | ₹311.90 | ₹325.15 | ₹309.65 | ₹324.10 | 2,303,353 |
| 2026-03-17 | ₹310.00 | ₹312.40 | ₹307.05 | ₹310.90 | 1,418,222 |
| 2026-03-16 | ₹313.10 | ₹314.90 | ₹303.40 | ₹308.90 | 1,492,228 |
| 2026-03-13 | ₹317.00 | ₹318.40 | ₹311.60 | ₹313.05 | 1,181,308 |
| 2026-03-12 | ₹319.00 | ₹319.60 | ₹313.60 | ₹318.60 | 1,490,019 |
| 2026-03-11 | ₹322.35 | ₹322.35 | ₹318.00 | ₹319.80 | 2,322,117 |
| 2026-03-10 | ₹314.00 | ₹323.75 | ₹314.00 | ₹321.70 | 1,983,815 |
| 2026-03-09 | ₹313.50 | ₹315.00 | ₹309.00 | ₹311.20 | 2,091,001 |
| 2026-03-06 | ₹322.35 | ₹324.00 | ₹317.20 | ₹318.45 | 1,370,659 |
| 2026-03-05 | ₹320.50 | ₹329.55 | ₹319.00 | ₹321.70 | 1,725,643 |
| 2026-03-04 | ₹325.00 | ₹326.45 | ₹319.05 | ₹319.60 | 2,383,939 |
| 2026-03-02 | ₹320.05 | ₹330.95 | ₹319.05 | ₹328.65 | 2,294,908 |
| 2026-02-27 | ₹334.00 | ₹335.60 | ₹330.60 | ₹333.60 | 2,499,099 |
| 2026-02-26 | ₹334.50 | ₹337.00 | ₹328.70 | ₹334.30 | 2,779,928 |
| 2026-02-25 | ₹337.50 | ₹341.40 | ₹333.15 | ₹334.85 | 1,065,257 |
| 2026-02-24 | ₹338.20 | ₹339.85 | ₹334.55 | ₹337.45 | 922,459 |
| 2026-02-23 | ₹345.00 | ₹346.90 | ₹338.05 | ₹339.05 | 836,437 |
| 2026-02-20 | ₹348.00 | ₹349.40 | ₹344.15 | ₹345.00 | 943,494 |
| 2026-02-19 | ₹355.50 | ₹357.50 | ₹347.00 | ₹348.30 | 881,802 |
| 2026-02-18 | ₹352.35 | ₹357.75 | ₹352.35 | ₹355.50 | 707,387 |
| 2026-02-17 | ₹356.70 | ₹358.00 | ₹353.85 | ₹355.25 | 1,688,522 |
| 2026-02-16 | ₹351.90 | ₹357.40 | ₹347.60 | ₹356.65 | 1,843,335 |
| 2026-02-13 | ₹355.90 | ₹357.00 | ₹350.10 | ₹353.30 | 1,402,451 |
| 2026-02-12 | ₹355.85 | ₹358.55 | ₹351.00 | ₹356.90 | 2,369,562 |
| 2026-02-11 | ₹355.00 | ₹358.90 | ₹353.60 | ₹357.60 | 3,710,205 |
| 2026-02-10 | ₹351.15 | ₹358.25 | ₹350.30 | ₹354.95 | 2,242,653 |
| 2026-02-09 | ₹346.30 | ₹353.20 | ₹344.25 | ₹351.15 | 1,812,312 |
| 2026-02-06 | ₹343.00 | ₹347.80 | ₹340.70 | ₹346.30 | 987,442 |
| 2026-02-05 | ₹348.00 | ₹348.75 | ₹342.15 | ₹346.10 | 854,324 |
| 2026-02-04 | ₹346.00 | ₹349.60 | ₹342.40 | ₹348.80 | 1,308,910 |
| 2026-02-03 | ₹339.00 | ₹347.15 | ₹336.00 | ₹346.30 | 2,677,029 |
| 2026-02-02 | ₹333.60 | ₹335.50 | ₹327.80 | ₹330.90 | 2,541,479 |
| 2026-02-01 | ₹341.00 | ₹341.00 | ₹333.55 | ₹337.90 | 1,027,531 |
| 2026-01-30 | ₹330.00 | ₹344.30 | ₹327.85 | ₹342.10 | 3,524,568 |
| 2026-01-29 | ₹338.45 | ₹341.75 | ₹330.00 | ₹331.05 | 2,198,689 |
| 2026-01-28 | ₹339.00 | ₹342.20 | ₹334.25 | ₹338.45 | 2,459,261 |
| 2026-01-27 | ₹351.50 | ₹353.90 | ₹336.25 | ₹338.60 | 3,398,617 |
| 2026-01-23 | ₹360.00 | ₹360.00 | ₹350.00 | ₹351.75 | 2,791,829 |
| 2026-01-22 | ₹359.00 | ₹361.90 | ₹355.50 | ₹358.20 | 4,272,878 |
| 2026-01-21 | ₹354.00 | ₹360.50 | ₹348.00 | ₹358.40 | 4,215,734 |
| 2026-01-20 | ₹365.00 | ₹367.30 | ₹353.05 | ₹358.45 | 9,019,198 |
| 2026-01-19 | ₹359.00 | ₹365.10 | ₹357.15 | ₹360.25 | 2,890,545 |
| 2026-01-16 | ₹354.85 | ₹361.65 | ₹354.00 | ₹359.35 | 3,244,454 |
| 2026-01-14 | ₹348.70 | ₹358.00 | ₹348.65 | ₹354.90 | 2,607,337 |
| 2026-01-13 | ₹352.10 | ₹356.90 | ₹347.60 | ₹348.65 | 2,272,648 |
| 2026-01-12 | ₹359.90 | ₹359.90 | ₹346.05 | ₹349.05 | 5,979,515 |
| 2026-01-09 | ₹353.00 | ₹363.90 | ₹351.65 | ₹360.00 | 4,344,338 |
| 2026-01-08 | ₹359.00 | ₹364.50 | ₹353.00 | ₹354.50 | 5,301,211 |
| 2026-01-07 | ₹358.05 | ₹363.00 | ₹354.40 | ₹360.60 | 11,493,921 |
| 2026-01-06 | ₹359.60 | ₹363.00 | ₹356.00 | ₹361.55 | 4,214,770 |
| 2026-01-05 | ₹360.00 | ₹363.15 | ₹353.00 | ₹359.60 | 4,930,911 |
| 2026-01-02 | ₹340.05 | ₹361.80 | ₹340.05 | ₹359.10 | 10,963,849 |
| 2026-01-01 | ₹343.85 | ₹344.45 | ₹339.30 | ₹340.45 | 1,314,541 |
Tata Capital Share Price Performance Analysis (Oct 2025 - Sep 2026)
TATACAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.20%
₹340.45 → ₹351.35
Year to Date
Price Volatility
6.21%
Low Volatility
Year to Date
Average Daily Volume
2,564,172
Year to Date Average
NSE Exchange
Tata Capital Share Price History – Frequently Asked Questions
Common questions about TATACAP historical data and records. Review TATACAP price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Tata Capital (TATACAP)?
The all-time high share price of Tata Capital was ₹390.2 recorded on August 06, 2026 on the NSE exchange.
What is the all-time low share price of Tata Capital (TATACAP)?
The all-time low share price of Tata Capital was ₹296.0 recorded on June 02, 2026 on the NSE exchange.
How can I download TATACAP historical share price data?
You can download Tata Capital historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TATACAP shares?
The highest trading volume day for Tata Capital was 47,899,182 shares traded on June 19, 2026 on the NSE exchange, with share price at ₹366.8.