NSE - Free Realtime Quote
INR
Tata Capital Limited (TATACAP.NS)
320.35
+11.05
(+3.57%)
As of 12:41:48 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
309.00
321.00
305.05
320.00
320.00
11,198,791
Oct 28, 2026
313.30
315.50
306.25
309.30
309.30
7,169,562
Oct 27, 2026
299.55
303.35
298.35
300.45
300.45
2,219,159
Oct 26, 2026
304.70
305.40
297.35
299.55
299.55
1,800,708
Oct 23, 2026
308.10
313.65
301.75
306.75
306.75
1,401,646
Oct 22, 2026
309.55
310.70
306.65
308.10
308.10
2,552,310
Oct 21, 2026
315.15
316.60
309.65
311.95
311.95
1,872,980
Oct 19, 2026
320.05
321.20
313.65
314.25
314.25
1,737,179
Oct 16, 2026
321.35
324.85
317.30
322.80
322.80
997,682
Oct 15, 2026
317.20
322.20
314.25
321.35
321.35
1,166,280
Oct 14, 2026
327.65
329.00
316.10
316.95
316.95
1,526,121
Oct 13, 2026
327.00
330.70
324.35
327.65
327.65
752,723
Oct 12, 2026
318.00
330.50
318.00
327.00
327.00
2,249,705
Oct 9, 2026
315.00
319.40
312.85
318.70
318.70
997,155
Oct 8, 2026
318.00
320.20
311.50
314.90
314.90
1,747,230
Oct 7, 2026
322.90
322.90
317.30
320.55
320.55
1,129,597
Oct 6, 2026
317.60
323.05
316.60
322.10
322.10
1,014,911
Oct 5, 2026
319.30
322.85
317.00
317.60
317.60
1,021,767
Oct 1, 2026
327.10
327.25
313.55
319.30
319.30
2,467,983
Sep 30, 2026
331.35
331.35
324.80
327.95
327.95
1,709,693
Sep 29, 2026
326.00
333.30
321.55
331.35
331.35
3,110,270
Sep 28, 2026
338.35
338.45
327.00
328.10
328.10
1,993,842
Sep 25, 2026
337.00
341.15
333.35
339.15
339.15
1,484,301
Sep 24, 2026
347.80
347.80
333.00
336.25
336.25
2,156,796
Sep 23, 2026
349.35
352.00
343.00
350.05
350.05
3,331,010
Sep 22, 2026
343.00
345.60
340.25
341.10
341.10
934,131
Sep 21, 2026
350.00
351.00
341.05
343.70
343.70
1,938,288
Sep 18, 2026
345.00
355.00
344.30
351.35
351.35
2,404,143
Sep 17, 2026
342.50
348.00
341.65
343.65
343.65
1,147,908
Sep 16, 2026
352.00
355.00
342.10
343.50
343.50
1,218,761
Sep 15, 2026
365.00
365.00
350.95
353.35
353.35
1,237,142
Sep 11, 2026
361.20
365.15
356.80
362.90
362.90
495,348
Sep 10, 2026
362.00
365.55
360.65
363.15
363.15
664,000
Sep 9, 2026
365.15
366.55
360.55
363.00
363.00
617,731
Sep 8, 2026
368.05
369.20
365.15
368.05
368.05
542,958
Sep 7, 2026
375.05
375.05
365.15
369.95
369.95
934,265
Sep 4, 2026
371.85
376.85
371.30
375.05
375.05
1,331,842
Sep 3, 2026
364.85
372.80
364.75
371.85
371.85
768,452
Sep 2, 2026
365.00
367.65
361.20
364.75
364.75
695,696
Sep 1, 2026
367.90
369.50
363.35
367.85
367.85
1,012,096
Aug 31, 2026
371.00
373.60
366.60
367.90
367.90
545,009
Aug 28, 2026
376.10
377.75
372.90
375.70
375.70
1,158,290
Aug 27, 2026
372.65
378.00
372.00
376.00
376.00
1,550,014
Aug 26, 2026
364.10
372.00
364.10
370.65
370.65
1,412,637
Aug 25, 2026
363.55
364.45
360.50
363.75
363.75
376,228
Aug 24, 2026
361.65
366.30
361.65
364.45
364.45
1,161,993
Aug 21, 2026
366.00
366.95
361.00
365.05
365.05
941,923
Aug 20, 2026
365.00
372.40
363.50
366.15
366.15
1,117,288
Aug 19, 2026
363.15
370.00
361.35
365.55
365.55
1,399,819
Aug 18, 2026
357.50
363.90
355.10
363.15
363.15
854,053
Aug 17, 2026
363.30
364.60
358.00
359.25
359.25
605,981
Aug 14, 2026
363.05
366.25
361.30
364.20
364.20
902,119
Aug 13, 2026
365.25
367.60
363.00
363.75
363.75
1,584,671
Aug 12, 2026
367.20
370.50
364.80
367.05
367.05
1,040,104
Aug 11, 2026
367.60
370.55
366.50
367.20
367.20
1,019,980
Aug 10, 2026
372.00
372.65
362.90
367.85
367.85
1,510,579
Aug 7, 2026
384.40
384.65
367.20
370.30
370.30
3,710,557
Aug 6, 2026
375.00
390.20
371.05
382.70
382.70
7,207,122
Aug 5, 2026
362.00
375.20
360.25
371.90
371.90
3,016,159
Aug 4, 2026
364.40
366.00
358.30
360.60
360.60
856,801
Aug 3, 2026
365.40
370.45
359.90
364.75
364.75
1,730,931
Jul 31, 2026
360.90
367.00
358.00
365.40
365.40
1,720,703
Jul 30, 2026
361.05
362.75
355.25
360.90
360.90
1,349,416
Jul 29, 2026
364.25
377.90
359.10
361.80
361.80
12,164,724
Jul 28, 2026
353.00
357.95
348.45
354.95
354.95
2,217,141
Jul 27, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
343.10
352.30
342.65
350.55
350.55
939,267
Jul 24, 2026
339.75
343.35
335.65
341.90
341.33
900,008
Jul 23, 2026
344.00
347.00
340.05
341.45
340.88
494,361
Jul 22, 2026
350.55
351.00
343.90
347.35
346.77
840,599
Jul 21, 2026
352.95
354.80
349.25
350.55
349.97
525,230
Jul 20, 2026
353.80
354.00
346.65
353.00
352.41
718,398
Jul 17, 2026
351.00
356.05
350.90
354.20
353.61
788,117
Jul 16, 2026
357.85
359.80
348.60
349.35
348.77
925,359
Jul 15, 2026
356.60
361.00
356.00
357.60
357.00
971,496
Jul 14, 2026
360.80
360.80
353.55
355.90
355.31
791,479
Jul 13, 2026
357.00
362.10
354.00
360.95
360.35
1,545,492
Jul 10, 2026
355.85
364.00
355.05
360.60
360.00
1,795,941
Jul 9, 2026
346.00
358.65
346.00
355.85
355.26
1,737,896
Jul 8, 2026
350.00
352.35
339.85
346.25
345.67
1,706,997
Jul 7, 2026
348.00
355.90
348.00
352.60
352.01
1,120,058
Jul 6, 2026
349.00
354.00
347.25
350.15
349.57
1,151,191
Jul 3, 2026
358.05
359.40
347.05
349.40
348.82
2,271,509
Jul 2, 2026
361.95
364.35
355.50
356.30
355.71
1,466,569
Jul 1, 2026
364.10
365.00
358.80
361.55
360.95
961,482
Jun 30, 2026
372.75
372.75
356.85
365.90
365.29
2,791,900
Jun 29, 2026
360.00
374.00
352.80
369.10
368.48
4,392,176
Jun 25, 2026
362.75
373.00
358.20
363.65
363.04
8,404,947
Jun 24, 2026
355.00
356.00
347.30
354.05
353.46
6,875,382
Jun 23, 2026
357.80
363.70
350.50
352.45
351.86
3,735,987
Jun 22, 2026
367.55
368.70
354.25
355.85
355.26
5,709,147
Jun 19, 2026
345.50
379.95
342.60
366.80
366.19
47,899,182
Jun 18, 2026
338.00
347.55
335.00
345.45
344.87
3,237,903
Jun 17, 2026
337.50
341.95
335.00
337.10
336.54
2,198,764
Jun 16, 2026
345.00
348.75
333.25
339.10
338.53
5,606,287
Jun 15, 2026
329.00
342.00
328.50
340.70
340.13
4,652,662
Jun 12, 2026
323.00
327.70
322.45
326.05
325.51
1,478,059
Jun 11, 2026
320.00
323.45
318.10
321.35
320.81
1,220,092
Jun 10, 2026
322.85
327.20
319.00
321.30
320.76
2,360,844
Jun 9, 2026
311.00
324.85
311.00
322.85
322.31
2,565,174
Jun 8, 2026
311.85
316.65
308.50
312.55
312.03
2,005,870
Jun 5, 2026
313.00
316.95
312.50
314.80
314.28
2,310,384
Jun 4, 2026
310.00
313.00
306.40
311.20
310.68
1,979,349
Jun 3, 2026
300.75
310.10
298.05
309.10
308.58
2,647,388
Jun 2, 2026
300.10
301.45
296.00
300.75
300.25
1,983,203
Jun 1, 2026
305.90
308.40
299.55
300.95
300.45
1,744,494
May 29, 2026
310.40
313.80
301.35
305.90
305.39
2,044,700
May 27, 2026
317.00
317.00
309.80
310.40
309.88
1,174,071
May 26, 2026
310.00
318.00
309.65
317.00
316.47
3,041,108
May 25, 2026
304.80
311.75
303.30
309.55
309.03
3,918,772
May 22, 2026
300.85
302.50
296.80
299.70
299.20
3,143,267
May 21, 2026
302.10
304.00
297.15
297.80
297.30
1,712,950
May 20, 2026
302.15
302.40
298.00
300.60
300.10
1,422,312
May 19, 2026
303.10
305.35
301.60
302.75
302.25
1,325,391
May 18, 2026
306.00
306.45
301.25
302.95
302.44
1,564,205
May 15, 2026
311.80
313.60
307.05
307.95
307.44
1,032,213
May 14, 2026
311.90
311.90
305.00
309.85
309.33
2,929,457
May 13, 2026
310.00
312.00
304.55
305.35
304.84
3,272,410
May 12, 2026
314.45
316.95
308.00
309.45
308.93
1,064,020
May 11, 2026
320.00
320.70
313.55
314.95
314.42
1,288,991
May 8, 2026
325.75
325.75
321.10
321.70
321.16
1,318,431
May 7, 2026
328.50
331.20
325.10
325.80
325.26
1,176,028
May 6, 2026
325.00
329.30
324.50
328.50
327.95
943,356
May 5, 2026
328.05
329.15
324.00
324.80
324.26
1,028,856
May 4, 2026
334.95
336.70
326.40
328.25
327.70
1,293,570
Apr 30, 2026
325.00
334.90
323.75
333.15
332.59
2,106,765
Apr 29, 2026
327.75
331.80
322.20
325.10
324.56
3,303,303
Apr 28, 2026
333.60
334.85
325.10
325.80
325.26
1,966,358
Apr 27, 2026
337.95
341.55
331.60
333.50
332.94
2,477,665
Apr 24, 2026
345.20
346.00
334.60
337.20
336.64
5,986,606
Apr 23, 2026
338.95
343.80
336.30
340.60
340.03
5,125,903
Apr 22, 2026
334.95
338.60
332.00
337.35
336.79
1,510,679
Apr 21, 2026
336.85
338.25
331.70
334.45
333.89
2,542,703
Apr 20, 2026
338.00
338.60
333.10
335.00
334.44
1,393,635
Apr 17, 2026
334.00
338.55
332.50
337.85
337.29
1,705,375
Apr 16, 2026
333.75
339.40
332.40
335.90
335.34
1,694,951
Apr 15, 2026
327.60
333.90
323.85
332.25
331.70
2,913,613
Apr 13, 2026
323.25
326.00
319.00
321.65
321.11
1,183,307
Apr 10, 2026
326.05
329.10
325.00
326.60
326.06
925,839
Apr 9, 2026
326.40
330.00
322.85
326.15
325.61
1,330,907
Apr 8, 2026
315.90
327.75
314.55
326.40
325.86
3,710,035
Apr 7, 2026
308.00
309.35
306.15
308.45
307.94
463,978
Apr 6, 2026
308.55
311.70
305.60
308.00
307.49
1,783,590
Apr 2, 2026
305.00
310.40
300.15
308.55
308.04
906,030
Apr 1, 2026
311.50
314.15
305.05
305.90
305.39
2,958,821
Mar 30, 2026
313.60
317.80
303.00
305.00
304.49
2,491,353
Mar 27, 2026
320.15
326.00
315.30
320.25
319.72
11,093,034
Mar 25, 2026
325.20
328.00
321.10
325.10
324.56
1,747,543
Mar 24, 2026
316.00
328.00
314.05
326.75
326.21
1,850,274
Mar 23, 2026
312.00
314.45
309.90
312.15
311.63
1,680,349
Mar 20, 2026
314.10
318.75
309.55
317.10
316.57
3,295,475
Mar 19, 2026
319.00
319.55
312.40
313.05
312.53
743,413
Mar 18, 2026
311.90
325.15
309.65
324.10
323.56
2,303,353
Mar 17, 2026
310.00
312.40
307.05
310.90
310.38
1,418,222
Mar 16, 2026
313.10
314.90
303.40
308.90
308.39
1,492,228
Mar 13, 2026
317.00
318.40
311.60
313.05
312.53
1,181,308
Mar 12, 2026
319.00
319.60
313.60
318.60
318.07
1,490,019
Mar 11, 2026
322.35
322.35
318.00
319.80
319.27
2,322,117
Mar 10, 2026
314.00
323.75
314.00
321.70
321.16
1,983,815
Mar 9, 2026
313.50
315.00
309.00
311.20
310.68
2,091,001
Mar 6, 2026
322.35
324.00
317.20
318.45
317.92
1,370,659
Mar 5, 2026
320.50
329.55
319.00
321.70
321.16
1,725,643
Mar 4, 2026
325.00
326.45
319.05
319.60
319.07
2,383,939
Mar 2, 2026
320.05
330.95
319.05
328.65
328.10
2,294,908
Feb 27, 2026
334.00
335.60
330.60
333.60
333.04
2,499,099
Feb 26, 2026
334.50
337.00
328.70
334.30
333.74
2,779,928
Feb 25, 2026
337.50
341.40
333.15
334.85
334.29
1,065,257
Feb 24, 2026
338.20
339.85
334.55
337.45
336.89
922,459
Feb 23, 2026
345.00
346.90
338.05
339.05
338.48
836,437
Feb 20, 2026
348.00
349.40
344.15
345.00
344.42
943,494
Feb 19, 2026
355.50
357.50
347.00
348.30
347.72
881,802
Feb 18, 2026
352.35
357.75
352.35
355.50
354.91
707,387
Feb 17, 2026
356.70
358.00
353.85
355.25
354.66
1,688,522
Feb 16, 2026
351.90
357.40
347.60
356.65
356.06
1,843,335
Feb 13, 2026
355.90
357.00
350.10
353.30
352.71
1,402,451
Feb 12, 2026
355.85
358.55
351.00
356.90
356.30
2,369,562
Feb 11, 2026
355.00
358.90
353.60
357.60
357.00
3,710,205
Feb 10, 2026
351.15
358.25
350.30
354.95
354.36
2,242,653
Feb 9, 2026
346.30
353.20
344.25
351.15
350.56
1,812,312
Feb 6, 2026
343.00
347.80
340.70
346.30
345.72
987,442
Feb 5, 2026
348.00
348.75
342.15
346.10
345.52
854,324
Feb 4, 2026
346.00
349.60
342.40
348.80
348.22
1,308,910
Feb 3, 2026
339.00
347.15
336.00
346.30
345.72
2,677,029
Feb 2, 2026
333.60
335.50
327.80
330.90
330.35
2,541,479
Jan 30, 2026
330.00
344.30
327.85
342.10
341.53
3,524,568
Jan 29, 2026
338.45
341.75
330.00
331.05
330.50
2,198,689
Jan 28, 2026
339.00
342.20
334.25
338.45
337.89
2,459,261
Jan 27, 2026
351.50
353.90
336.25
338.60
338.04
3,398,617
Jan 23, 2026
360.00
360.00
350.00
351.75
351.16
2,791,829
Jan 22, 2026
359.00
361.90
355.50
358.20
357.60
4,272,878
Jan 21, 2026
354.00
360.50
348.00
358.40
357.80
4,215,734
Jan 20, 2026
365.00
367.30
353.05
358.45
357.85
9,019,198
Jan 19, 2026
359.00
365.10
357.15
360.25
359.65
2,890,545
Jan 16, 2026
354.85
361.65
354.00
359.35
358.75
3,244,454
Jan 15, 2026
354.90
354.90
354.90
354.90
354.31
-
Jan 14, 2026
348.70
358.00
348.65
354.90
354.31
2,607,337
Jan 13, 2026
352.10
356.90
347.60
348.65
348.07
2,272,648
Jan 12, 2026
359.90
359.90
346.05
349.05
348.47
5,979,515
Jan 9, 2026
353.00
363.90
351.65
360.00
359.40
4,344,338
Jan 8, 2026
359.00
364.50
353.00
354.50
353.91
5,301,211
Jan 7, 2026
358.05
363.00
354.40
360.60
360.00
11,493,921
Jan 6, 2026
359.60
363.00
356.00
361.55
360.95
4,214,770
Jan 5, 2026
360.00
363.15
353.00
359.60
359.00
4,930,911
Jan 2, 2026
340.05
361.80
340.05
359.10
358.50
10,963,849
Jan 1, 2026
343.85
344.45
339.30
340.45
339.88
1,314,541
Dec 31, 2025
335.15
345.00
335.00
341.85
341.28
4,313,176
Dec 30, 2025
337.30
339.40
334.20
336.65
336.09
1,680,093
Dec 29, 2025
338.50
339.50
332.10
337.60
337.04
5,947,294
Dec 26, 2025
343.30
348.00
337.50
338.55
337.99
3,034,410
Dec 24, 2025
345.95
355.00
341.60
343.30
342.73
11,070,026
Dec 23, 2025
330.00
348.30
329.15
344.00
343.43
12,132,606
Dec 22, 2025
324.05
332.00
324.05
330.00
329.45
4,956,599
Dec 19, 2025
324.00
325.10
322.15
324.00
323.46
836,210
Dec 18, 2025
325.00
325.95
322.55
324.45
323.91
653,844
Dec 17, 2025
325.00
329.00
325.00
326.25
325.71
1,310,814
Dec 16, 2025
322.05
329.30
322.00
326.20
325.66
2,148,243
Dec 15, 2025
322.95
324.00
321.30
322.75
322.21
657,989
Dec 12, 2025
325.60
327.50
323.65
324.55
324.01
906,335
Dec 11, 2025
323.40
326.75
323.40
326.05
325.51
864,045
Dec 10, 2025
326.85
328.80
323.85
324.95
324.41
2,158,014
Dec 9, 2025
323.05
327.05
320.15
326.60
326.06
1,778,391
Dec 8, 2025
326.40
327.80
321.50
323.00
322.46
1,449,370
Dec 5, 2025
322.05
328.00
322.05
325.45
324.91
2,089,846
Dec 4, 2025
321.05
323.00
321.05
322.05
321.51
976,548
Dec 3, 2025
321.05
323.35
319.90
322.50
321.96
1,395,851
Dec 2, 2025
322.95
324.40
320.70
321.90
321.36
1,073,653
Dec 1, 2025
327.00
327.70
322.10
323.00
322.46
1,231,244
Nov 28, 2025
324.00
330.90
324.00
327.90
327.35
6,654,492
Nov 27, 2025
324.95
326.95
323.60
324.80
324.26
875,769
Nov 26, 2025
325.95
327.90
323.60
324.55
324.01
2,150,276
Nov 25, 2025
319.65
326.50
319.65
325.00
324.46
2,021,744
Nov 24, 2025
316.80
323.75
316.50
319.05
318.52
3,567,815
Nov 21, 2025
318.60
319.40
315.10
316.90
316.37
1,648,418
Nov 20, 2025
320.95
321.45
317.80
318.60
318.07
2,060,273
Nov 19, 2025
322.40
323.35
317.95
320.25
319.72
4,399,133
Nov 18, 2025
324.00
324.90
320.05
320.95
320.41
1,522,492
Nov 17, 2025
325.00
325.70
324.45
325.00
324.46
2,148,716
Nov 14, 2025
324.00
325.95
322.45
325.50
324.96
2,102,955
Nov 13, 2025
325.00
327.50
322.95
323.80
323.26
3,583,700
Nov 12, 2025
325.75
326.25
323.60
325.20
324.66
2,278,725
Nov 11, 2025
324.00
326.25
321.20
325.65
325.11
3,341,820
Nov 10, 2025
322.00
325.95
318.35
324.75
324.21
3,851,564
Nov 7, 2025
325.10
326.00
320.30
322.85
322.31
5,369,467
Nov 6, 2025
327.65
328.15
325.00
326.45
325.91
3,528,292
Nov 4, 2025
326.40
330.70
326.40
329.30
328.75
6,353,144
Nov 3, 2025
325.60
331.50
325.25
328.80
328.25
4,791,323
Oct 31, 2025
330.00
330.00
325.30
327.30
326.75
3,745,921
Oct 30, 2025
325.40
327.80
324.85
326.95
326.40
2,482,953
Oct 29, 2025
331.90
331.90
325.80
326.40
325.86
6,776,721
