Price Data Selection & Download
Tata Investment Corporation Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review TATAINVEST P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹11847.00
October 03, 2025
NSE Exchange
Share Price All Time Low
₹48.43
April 02, 2003
NSE Exchange
Highest Volume Trading Day
24,516,580
September 15, 2026 • ₹718.35
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
TATAINVEST 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 | ₹688.00 | ₹707.85 | ₹682.55 | ₹702.35 | 2,361,598 |
| 2026-09-17 | ₹676.10 | ₹733.50 | ₹670.00 | ₹719.30 | 3,732,302 |
| 2026-09-16 | ₹708.00 | ₹708.00 | ₹666.00 | ₹681.95 | 4,857,618 |
| 2026-09-15 | ₹700.15 | ₹750.50 | ₹700.15 | ₹718.35 | 24,516,580 |
| 2026-09-11 | ₹646.00 | ₹654.50 | ₹641.70 | ₹650.90 | 577,285 |
| 2026-09-10 | ₹620.00 | ₹679.40 | ₹620.00 | ₹645.15 | 8,165,222 |
| 2026-09-09 | ₹622.05 | ₹624.80 | ₹616.10 | ₹618.80 | 129,846 |
| 2026-09-08 | ₹626.90 | ₹626.90 | ₹621.00 | ₹622.05 | 120,345 |
| 2026-09-07 | ₹629.15 | ₹631.55 | ₹625.75 | ₹627.80 | 94,363 |
| 2026-09-04 | ₹637.95 | ₹644.00 | ₹631.55 | ₹633.70 | 130,701 |
| 2026-09-03 | ₹628.20 | ₹640.90 | ₹628.20 | ₹637.95 | 165,245 |
| 2026-09-02 | ₹631.10 | ₹633.45 | ₹624.90 | ₹628.10 | 112,437 |
| 2026-09-01 | ₹642.00 | ₹643.30 | ₹631.50 | ₹633.65 | 126,447 |
| 2026-08-31 | ₹639.00 | ₹651.70 | ₹635.05 | ₹642.20 | 235,239 |
| 2026-08-28 | ₹644.00 | ₹656.40 | ₹637.60 | ₹638.75 | 272,032 |
| 2026-08-27 | ₹644.45 | ₹648.70 | ₹637.00 | ₹642.10 | 156,007 |
| 2026-08-26 | ₹646.90 | ₹652.25 | ₹642.30 | ₹644.45 | 171,203 |
| 2026-08-25 | ₹645.95 | ₹648.00 | ₹641.50 | ₹644.35 | 117,068 |
| 2026-08-24 | ₹648.20 | ₹653.50 | ₹644.60 | ₹645.95 | 111,463 |
| 2026-08-21 | ₹648.00 | ₹651.40 | ₹645.45 | ₹647.95 | 128,579 |
| 2026-08-20 | ₹653.90 | ₹656.90 | ₹648.00 | ₹649.35 | 116,909 |
| 2026-08-19 | ₹647.00 | ₹656.00 | ₹643.50 | ₹652.90 | 171,234 |
| 2026-08-18 | ₹654.55 | ₹659.35 | ₹645.30 | ₹647.20 | 175,566 |
| 2026-08-17 | ₹667.20 | ₹667.20 | ₹652.00 | ₹654.55 | 299,800 |
| 2026-08-14 | ₹673.00 | ₹674.00 | ₹664.20 | ₹667.30 | 138,702 |
| 2026-08-13 | ₹680.00 | ₹680.65 | ₹671.05 | ₹674.40 | 167,634 |
| 2026-08-12 | ₹685.80 | ₹714.80 | ₹677.30 | ₹680.65 | 662,394 |
| 2026-08-11 | ₹687.90 | ₹693.90 | ₹680.60 | ₹688.75 | 257,928 |
| 2026-08-10 | ₹695.00 | ₹695.00 | ₹685.85 | ₹687.90 | 306,115 |
| 2026-08-07 | ₹672.30 | ₹713.45 | ₹669.10 | ₹693.65 | 3,673,235 |
| 2026-08-06 | ₹670.50 | ₹673.05 | ₹666.00 | ₹667.10 | 102,840 |
| 2026-08-05 | ₹687.00 | ₹687.00 | ₹669.00 | ₹670.50 | 211,313 |
| 2026-08-04 | ₹678.00 | ₹688.50 | ₹674.00 | ₹677.60 | 231,717 |
| 2026-08-03 | ₹685.55 | ₹687.00 | ₹673.20 | ₹676.65 | 133,851 |
| 2026-07-31 | ₹674.00 | ₹683.90 | ₹670.05 | ₹679.45 | 204,587 |
| 2026-07-30 | ₹678.00 | ₹683.35 | ₹673.60 | ₹678.65 | 268,304 |
| 2026-07-29 | ₹656.00 | ₹690.15 | ₹654.50 | ₹675.75 | 887,392 |
| 2026-07-28 | ₹649.95 | ₹659.45 | ₹648.45 | ₹654.30 | 192,864 |
| 2026-07-27 | ₹634.00 | ₹651.00 | ₹634.00 | ₹649.95 | 222,641 |
| 2026-07-24 | ₹632.00 | ₹634.95 | ₹621.15 | ₹630.75 | 141,003 |
| 2026-07-23 | ₹644.00 | ₹644.00 | ₹629.60 | ₹632.20 | 179,713 |
| 2026-07-22 | ₹656.75 | ₹657.45 | ₹641.40 | ₹642.50 | 172,483 |
| 2026-07-21 | ₹660.10 | ₹664.55 | ₹655.20 | ₹656.95 | 116,809 |
| 2026-07-20 | ₹662.30 | ₹664.85 | ₹657.50 | ₹662.00 | 123,464 |
| 2026-07-17 | ₹665.95 | ₹668.15 | ₹660.50 | ₹662.30 | 135,182 |
| 2026-07-16 | ₹672.00 | ₹676.70 | ₹662.30 | ₹665.80 | 122,111 |
| 2026-07-15 | ₹670.00 | ₹676.70 | ₹666.20 | ₹672.75 | 183,541 |
| 2026-07-14 | ₹685.20 | ₹685.40 | ₹666.05 | ₹668.55 | 228,088 |
| 2026-07-13 | ₹693.85 | ₹693.85 | ₹682.50 | ₹686.50 | 216,254 |
| 2026-07-10 | ₹689.80 | ₹699.30 | ₹689.55 | ₹693.75 | 426,671 |
| 2026-07-09 | ₹663.25 | ₹693.20 | ₹663.25 | ₹684.85 | 735,856 |
| 2026-07-08 | ₹664.00 | ₹682.15 | ₹659.15 | ₹663.15 | 498,311 |
| 2026-07-07 | ₹664.25 | ₹678.20 | ₹662.75 | ₹667.85 | 350,162 |
| 2026-07-06 | ₹668.05 | ₹669.65 | ₹661.60 | ₹664.25 | 137,644 |
| 2026-07-03 | ₹672.05 | ₹673.60 | ₹665.70 | ₹667.30 | 181,406 |
| 2026-07-02 | ₹670.50 | ₹670.95 | ₹664.30 | ₹667.55 | 194,935 |
| 2026-07-01 | ₹666.80 | ₹680.70 | ₹663.00 | ₹664.65 | 180,557 |
| 2026-06-30 | ₹668.05 | ₹671.10 | ₹666.00 | ₹666.80 | 200,753 |
| 2026-06-29 | ₹678.00 | ₹678.80 | ₹663.75 | ₹666.35 | 217,919 |
| 2026-06-25 | ₹690.00 | ₹696.60 | ₹672.80 | ₹678.85 | 702,701 |
| 2026-06-24 | ₹678.00 | ₹681.00 | ₹663.85 | ₹670.20 | 328,536 |
| 2026-06-23 | ₹690.00 | ₹691.70 | ₹676.10 | ₹679.00 | 210,910 |
| 2026-06-22 | ₹692.00 | ₹694.75 | ₹687.15 | ₹689.90 | 213,653 |
| 2026-06-19 | ₹694.15 | ₹694.90 | ₹675.55 | ₹691.00 | 500,016 |
| 2026-06-18 | ₹676.85 | ₹704.90 | ₹673.00 | ₹694.15 | 1,198,141 |
| 2026-06-17 | ₹672.95 | ₹677.15 | ₹671.35 | ₹675.65 | 181,121 |
| 2026-06-16 | ₹675.25 | ₹680.55 | ₹669.35 | ₹672.95 | 201,112 |
| 2026-06-15 | ₹667.00 | ₹683.95 | ₹667.00 | ₹674.60 | 315,100 |
| 2026-06-12 | ₹649.25 | ₹678.65 | ₹645.70 | ₹665.90 | 1,399,612 |
| 2026-06-11 | ₹645.00 | ₹649.25 | ₹633.90 | ₹635.65 | 221,654 |
| 2026-06-10 | ₹662.00 | ₹665.00 | ₹647.10 | ₹649.70 | 272,030 |
| 2026-06-09 | ₹650.15 | ₹665.50 | ₹650.15 | ₹662.65 | 246,581 |
| 2026-06-08 | ₹660.00 | ₹671.95 | ₹642.50 | ₹648.50 | 311,507 |
| 2026-06-05 | ₹667.20 | ₹677.90 | ₹665.20 | ₹669.70 | 208,835 |
| 2026-06-04 | ₹663.30 | ₹676.80 | ₹661.50 | ₹666.65 | 229,165 |
| 2026-06-03 | ₹670.55 | ₹673.85 | ₹656.20 | ₹665.20 | 238,063 |
| 2026-06-02 | ₹668.00 | ₹674.00 | ₹661.90 | ₹670.55 | 256,622 |
| 2026-06-01 | ₹691.45 | ₹694.55 | ₹663.00 | ₹671.70 | 259,082 |
| 2026-05-29 | ₹689.80 | ₹694.75 | ₹679.00 | ₹690.15 | 506,368 |
| 2026-05-27 | ₹692.00 | ₹692.50 | ₹681.30 | ₹682.85 | 291,541 |
| 2026-05-26 | ₹678.70 | ₹715.00 | ₹678.00 | ₹694.60 | 1,799,492 |
| 2026-05-25 | ₹670.05 | ₹687.50 | ₹670.05 | ₹678.70 | 377,106 |
| 2026-05-22 | ₹671.60 | ₹675.30 | ₹665.40 | ₹668.70 | 229,018 |
| 2026-05-21 | ₹665.40 | ₹680.80 | ₹665.40 | ₹668.35 | 354,981 |
| 2026-05-20 | ₹657.25 | ₹664.70 | ₹652.15 | ₹662.10 | 280,905 |
| 2026-05-19 | ₹660.00 | ₹669.25 | ₹658.50 | ₹663.55 | 286,968 |
| 2026-05-18 | ₹668.25 | ₹690.60 | ₹658.45 | ₹662.70 | 542,896 |
| 2026-05-15 | ₹672.00 | ₹681.10 | ₹665.05 | ₹675.95 | 360,637 |
| 2026-05-14 | ₹676.70 | ₹678.00 | ₹658.60 | ₹671.10 | 385,292 |
| 2026-05-13 | ₹667.85 | ₹678.55 | ₹666.00 | ₹667.55 | 302,370 |
| 2026-05-12 | ₹692.35 | ₹696.75 | ₹665.80 | ₹667.85 | 373,115 |
| 2026-05-11 | ₹711.10 | ₹713.30 | ₹696.00 | ₹697.75 | 410,019 |
| 2026-05-08 | ₹734.00 | ₹735.25 | ₹716.00 | ₹717.60 | 439,287 |
| 2026-05-07 | ₹731.50 | ₹737.80 | ₹725.40 | ₹732.50 | 600,559 |
| 2026-05-06 | ₹735.00 | ₹735.00 | ₹723.35 | ₹726.55 | 362,341 |
| 2026-05-05 | ₹715.00 | ₹738.55 | ₹710.05 | ₹729.30 | 1,027,735 |
| 2026-05-04 | ₹730.00 | ₹730.95 | ₹711.05 | ₹716.05 | 354,998 |
| 2026-04-30 | ₹733.40 | ₹737.00 | ₹715.90 | ₹719.50 | 937,174 |
| 2026-04-29 | ₹729.85 | ₹732.90 | ₹713.35 | ₹717.55 | 468,052 |
| 2026-04-28 | ₹713.45 | ₹736.00 | ₹710.55 | ₹725.15 | 1,291,631 |
| 2026-04-27 | ₹708.95 | ₹719.00 | ₹705.45 | ₹713.45 | 482,853 |
| 2026-04-24 | ₹720.00 | ₹723.25 | ₹696.05 | ₹704.15 | 546,840 |
| 2026-04-23 | ₹733.40 | ₹737.25 | ₹714.00 | ₹716.85 | 670,766 |
| 2026-04-22 | ₹726.05 | ₹762.25 | ₹725.15 | ₹731.40 | 4,744,912 |
| 2026-04-21 | ₹717.00 | ₹740.70 | ₹709.00 | ₹722.25 | 1,760,750 |
| 2026-04-20 | ₹715.00 | ₹734.70 | ₹705.60 | ₹713.15 | 1,270,902 |
| 2026-04-17 | ₹709.05 | ₹717.30 | ₹705.00 | ₹712.65 | 670,186 |
| 2026-04-16 | ₹714.00 | ₹719.00 | ₹702.95 | ₹709.95 | 914,397 |
| 2026-04-15 | ₹725.00 | ₹732.00 | ₹706.45 | ₹714.40 | 1,846,704 |
| 2026-04-13 | ₹650.00 | ₹737.95 | ₹644.40 | ₹713.20 | 13,553,272 |
| 2026-04-10 | ₹640.00 | ₹673.30 | ₹640.00 | ₹665.65 | 1,445,388 |
| 2026-04-09 | ₹619.00 | ₹654.40 | ₹611.20 | ₹636.85 | 2,072,516 |
| 2026-04-08 | ₹619.00 | ₹623.00 | ₹609.00 | ₹619.20 | 710,961 |
| 2026-04-07 | ₹595.00 | ₹597.00 | ₹586.50 | ₹593.40 | 457,760 |
| 2026-04-06 | ₹585.05 | ₹594.95 | ₹571.90 | ₹592.00 | 423,061 |
| 2026-04-02 | ₹569.00 | ₹587.20 | ₹556.15 | ₹583.60 | 389,770 |
| 2026-04-01 | ₹573.85 | ₹584.00 | ₹560.75 | ₹577.10 | 696,718 |
| 2026-03-30 | ₹560.00 | ₹568.00 | ₹538.85 | ₹541.15 | 909,138 |
| 2026-03-27 | ₹587.55 | ₹590.40 | ₹563.25 | ₹567.50 | 836,400 |
| 2026-03-25 | ₹583.80 | ₹599.60 | ₹583.80 | ₹587.55 | 477,944 |
| 2026-03-24 | ₹588.90 | ₹588.95 | ₹571.00 | ₹583.80 | 474,890 |
| 2026-03-23 | ₹598.00 | ₹599.60 | ₹566.80 | ₹570.90 | 671,085 |
| 2026-03-20 | ₹612.00 | ₹618.00 | ₹601.10 | ₹602.60 | 329,062 |
| 2026-03-19 | ₹619.95 | ₹619.95 | ₹607.50 | ₹609.20 | 313,784 |
| 2026-03-18 | ₹625.00 | ₹630.00 | ₹621.25 | ₹626.05 | 321,081 |
| 2026-03-17 | ₹626.95 | ₹628.00 | ₹615.75 | ₹619.70 | 298,389 |
| 2026-03-16 | ₹621.70 | ₹632.75 | ₹611.25 | ₹621.60 | 532,305 |
| 2026-03-13 | ₹625.50 | ₹648.20 | ₹619.00 | ₹621.70 | 947,726 |
| 2026-03-12 | ₹618.00 | ₹633.90 | ₹609.50 | ₹629.20 | 556,784 |
| 2026-03-11 | ₹632.00 | ₹633.70 | ₹618.00 | ₹622.90 | 314,461 |
| 2026-03-10 | ₹636.35 | ₹637.10 | ₹623.70 | ₹629.55 | 390,056 |
| 2026-03-09 | ₹629.35 | ₹632.00 | ₹612.90 | ₹623.10 | 441,271 |
| 2026-03-06 | ₹658.00 | ₹658.00 | ₹639.00 | ₹641.55 | 405,897 |
| 2026-03-05 | ₹626.00 | ₹670.00 | ₹626.00 | ₹658.05 | 4,620,665 |
| 2026-03-04 | ₹634.95 | ₹634.95 | ₹620.00 | ₹625.65 | 358,239 |
| 2026-03-02 | ₹620.00 | ₹646.25 | ₹620.00 | ₹640.95 | 682,443 |
| 2026-02-27 | ₹654.75 | ₹674.95 | ₹645.40 | ₹658.70 | 995,044 |
| 2026-02-26 | ₹660.90 | ₹665.00 | ₹652.40 | ₹654.90 | 301,456 |
| 2026-02-25 | ₹667.05 | ₹675.20 | ₹656.25 | ₹658.95 | 635,039 |
| 2026-02-24 | ₹685.30 | ₹685.30 | ₹663.15 | ₹666.20 | 909,270 |
| 2026-02-23 | ₹719.80 | ₹719.80 | ₹681.10 | ₹688.20 | 1,891,091 |
| 2026-02-20 | ₹690.00 | ₹741.70 | ₹683.00 | ₹707.10 | 15,006,583 |
| 2026-02-19 | ₹646.30 | ₹727.00 | ₹642.10 | ₹692.30 | 23,162,821 |
| 2026-02-18 | ₹638.90 | ₹663.65 | ₹635.30 | ₹644.00 | 815,812 |
| 2026-02-17 | ₹630.40 | ₹641.25 | ₹627.25 | ₹638.90 | 266,478 |
| 2026-02-16 | ₹628.90 | ₹637.40 | ₹622.65 | ₹630.40 | 190,874 |
| 2026-02-13 | ₹644.85 | ₹644.85 | ₹625.00 | ₹630.15 | 298,676 |
| 2026-02-12 | ₹659.20 | ₹660.30 | ₹645.00 | ₹647.75 | 230,224 |
| 2026-02-11 | ₹666.00 | ₹669.15 | ₹655.05 | ₹659.20 | 260,282 |
| 2026-02-10 | ₹662.50 | ₹685.90 | ₹659.00 | ₹665.55 | 1,069,358 |
| 2026-02-09 | ₹623.00 | ₹666.00 | ₹623.00 | ₹656.45 | 1,119,361 |
| 2026-02-06 | ₹622.65 | ₹627.15 | ₹610.10 | ₹622.75 | 223,573 |
| 2026-02-05 | ₹637.15 | ₹639.45 | ₹619.05 | ₹622.65 | 252,807 |
| 2026-02-04 | ₹634.25 | ₹642.10 | ₹611.00 | ₹637.15 | 516,564 |
| 2026-02-03 | ₹624.95 | ₹637.85 | ₹616.10 | ₹634.25 | 679,347 |
| 2026-02-02 | ₹603.30 | ₹615.00 | ₹589.45 | ₹601.65 | 500,148 |
| 2026-02-01 | ₹626.00 | ₹627.40 | ₹598.20 | ₹604.55 | 286,417 |
| 2026-01-30 | ₹612.50 | ₹631.00 | ₹607.00 | ₹622.90 | 582,153 |
| 2026-01-29 | ₹626.00 | ₹626.45 | ₹604.00 | ₹615.20 | 405,950 |
| 2026-01-28 | ₹608.50 | ₹635.00 | ₹605.25 | ₹623.95 | 451,883 |
| 2026-01-27 | ₹606.00 | ₹618.75 | ₹597.00 | ₹604.55 | 623,029 |
| 2026-01-23 | ₹623.60 | ₹630.00 | ₹601.00 | ₹603.80 | 297,972 |
| 2026-01-22 | ₹625.00 | ₹631.90 | ₹615.00 | ₹619.90 | 348,913 |
| 2026-01-21 | ₹631.45 | ₹634.50 | ₹613.45 | ₹620.25 | 587,784 |
| 2026-01-20 | ₹652.40 | ₹653.10 | ₹630.00 | ₹632.20 | 474,656 |
| 2026-01-19 | ₹658.00 | ₹662.60 | ₹651.00 | ₹652.45 | 375,213 |
| 2026-01-16 | ₹663.80 | ₹672.35 | ₹660.80 | ₹663.65 | 245,709 |
| 2026-01-14 | ₹669.10 | ₹673.30 | ₹662.00 | ₹663.80 | 207,788 |
| 2026-01-13 | ₹667.00 | ₹687.35 | ₹666.00 | ₹669.10 | 346,164 |
| 2026-01-12 | ₹669.00 | ₹669.65 | ₹655.50 | ₹666.70 | 290,903 |
| 2026-01-09 | ₹685.80 | ₹685.80 | ₹661.20 | ₹668.30 | 329,326 |
| 2026-01-08 | ₹699.00 | ₹707.45 | ₹681.00 | ₹685.85 | 312,812 |
| 2026-01-07 | ₹690.05 | ₹708.60 | ₹690.05 | ₹698.95 | 342,924 |
| 2026-01-06 | ₹697.95 | ₹699.40 | ₹690.00 | ₹691.20 | 272,539 |
| 2026-01-05 | ₹705.90 | ₹705.90 | ₹695.80 | ₹697.75 | 215,647 |
| 2026-01-02 | ₹696.65 | ₹705.00 | ₹693.55 | ₹703.75 | 303,786 |
| 2026-01-01 | ₹698.20 | ₹707.00 | ₹695.00 | ₹696.65 | 206,633 |
Tata Investment Corporation Share Price Performance Analysis (Jan 2003 - Sep 2026)
TATAINVEST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.82%
₹696.65 → ₹702.35
Year to Date
Price Volatility
5.43%
Low Volatility
Year to Date
Average Daily Volume
1,029,937
Year to Date Average
NSE Exchange
Tata Investment Corporation Share Price History – Frequently Asked Questions
Common questions about TATAINVEST historical data and records. For live price, key ratios and fundamentals, see Tata Investment Corporation share price today.
What is the all-time high share price of Tata Investment Corporation (TATAINVEST)?
The all-time high share price of Tata Investment Corporation was ₹11847.0 recorded on October 03, 2025 on the NSE exchange.
What is the all-time low share price of Tata Investment Corporation (TATAINVEST)?
The all-time low share price of Tata Investment Corporation was ₹48.43 recorded on April 02, 2003 on the NSE exchange.
How can I download TATAINVEST historical share price data?
You can download Tata Investment Corporation 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 TATAINVEST shares?
The highest trading volume day for Tata Investment Corporation was 24,516,580 shares traded on September 15, 2026 on the NSE exchange, with share price at ₹718.35.