BSE - Delayed Quote
INR
Tata Capital Limited (TATACAP.BO)
319.90
-6.60
(-2.02%)
At close: October 30 at 3:53:05 PM GMT+5:30
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 30, 2026
326.00
326.00
316.05
319.90
319.90
131,116
Oct 29, 2026
308.60
328.50
305.55
326.50
326.50
349,223
Oct 28, 2026
310.15
315.65
306.45
309.35
309.35
403,145
Oct 27, 2026
300.00
303.40
298.40
300.80
300.80
97,663
Oct 26, 2026
305.40
305.40
297.50
299.45
299.45
108,696
Oct 23, 2026
307.65
313.15
301.75
306.65
306.65
101,110
Oct 22, 2026
310.00
310.65
306.65
308.10
308.10
66,851
Oct 21, 2026
315.30
319.95
309.60
311.90
311.90
247,887
Oct 19, 2026
320.10
320.90
313.80
314.15
314.15
278,984
Oct 16, 2026
320.85
324.95
317.50
322.15
322.15
96,764
Oct 15, 2026
317.00
322.15
315.00
321.35
321.35
565,780
Oct 14, 2026
328.00
328.00
316.25
317.20
317.20
371,541
Oct 13, 2026
330.20
330.50
324.60
327.45
327.45
50,880
Oct 12, 2026
317.65
330.60
317.65
326.90
326.90
260,430
Oct 9, 2026
315.10
319.35
313.30
318.55
318.55
94,100
Oct 8, 2026
318.00
319.90
311.45
315.10
315.10
89,340
Oct 7, 2026
324.65
324.65
317.30
320.65
320.65
27,114
Oct 6, 2026
317.40
323.30
316.85
321.95
321.95
138,054
Oct 5, 2026
318.65
322.75
317.05
317.70
317.70
71,181
Oct 1, 2026
327.50
327.50
313.55
319.45
319.45
227,282
Sep 30, 2026
330.95
331.60
324.00
328.05
328.05
100,675
Sep 29, 2026
325.65
333.15
321.50
331.05
331.05
113,843
Sep 28, 2026
336.80
336.80
327.05
328.10
328.10
138,978
Sep 25, 2026
336.75
341.35
333.60
339.15
339.15
148,753
Sep 24, 2026
348.25
348.25
333.00
336.40
336.40
155,850
Sep 23, 2026
350.85
351.10
343.30
350.05
350.05
334,184
Sep 22, 2026
343.50
346.45
340.45
341.00
341.00
33,399
Sep 21, 2026
349.50
351.95
341.00
343.55
343.55
71,051
Sep 18, 2026
344.60
354.60
344.60
350.90
350.90
100,541
Sep 17, 2026
342.85
347.80
342.00
343.90
343.90
56,430
Sep 16, 2026
353.65
354.90
342.25
343.25
343.25
435,248
Sep 15, 2026
361.60
364.75
351.35
353.65
353.65
98,009
Sep 11, 2026
361.70
365.00
356.85
362.80
362.80
43,881
Sep 10, 2026
362.90
365.15
360.75
362.95
362.95
29,081
Sep 9, 2026
367.35
367.35
360.55
362.95
362.95
26,542
Sep 8, 2026
370.95
370.95
365.10
367.80
367.80
35,395
Sep 7, 2026
375.10
375.25
365.65
369.00
369.00
280,629
Sep 4, 2026
371.75
376.40
370.75
375.00
375.00
700,988
Sep 3, 2026
364.50
372.90
364.50
371.70
371.70
69,343
Sep 2, 2026
363.20
368.00
361.10
364.85
364.85
68,691
Sep 1, 2026
368.20
373.90
363.45
368.15
368.15
47,839
Aug 31, 2026
369.20
373.95
366.80
367.85
367.85
65,085
Aug 28, 2026
376.80
377.55
373.00
375.75
375.75
35,828
Aug 27, 2026
373.75
377.90
372.05
375.85
375.85
72,328
Aug 26, 2026
364.75
371.90
364.75
370.60
370.60
53,936
Aug 25, 2026
364.35
364.55
360.45
363.70
363.70
22,299
Aug 24, 2026
362.00
366.40
362.00
364.35
364.35
50,063
Aug 21, 2026
367.00
367.05
361.00
364.85
364.85
54,263
Aug 20, 2026
364.15
370.05
363.85
365.60
365.60
313,236
Aug 19, 2026
360.50
370.00
360.50
365.15
365.15
95,006
Aug 18, 2026
356.50
363.80
356.00
363.30
363.30
57,067
Aug 17, 2026
363.10
363.45
358.00
359.15
359.15
83,206
Aug 14, 2026
363.05
366.15
361.35
364.30
364.30
73,303
Aug 13, 2026
366.05
367.45
363.00
363.80
363.80
82,100
Aug 12, 2026
367.05
370.65
364.95
366.85
366.85
43,618
Aug 11, 2026
366.05
370.65
366.05
367.05
367.05
76,690
Aug 10, 2026
370.40
372.15
362.60
367.60
367.60
283,203
Aug 7, 2026
383.40
384.85
367.20
372.15
372.15
883,177
Aug 6, 2026
373.40
390.00
371.00
382.90
382.90
1,039,588
Aug 5, 2026
364.00
375.00
359.50
372.25
372.25
149,361
Aug 4, 2026
364.90
366.00
359.00
360.30
360.30
29,497
Aug 3, 2026
364.90
370.25
360.00
362.95
362.95
372,347
Jul 31, 2026
360.40
366.90
358.00
364.95
364.95
83,719
Jul 30, 2026
361.80
362.80
355.25
360.55
360.55
76,675
Jul 29, 2026
360.50
377.70
359.00
361.45
361.45
768,253
Jul 28, 2026
352.00
357.95
348.45
354.95
354.95
155,348
Jul 27, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
344.95
352.25
342.45
350.70
350.70
52,925
Jul 24, 2026
340.35
343.40
335.65
341.45
340.88
534,900
Jul 23, 2026
342.25
346.95
340.10
341.30
340.73
27,848
Jul 22, 2026
351.10
351.10
342.60
346.55
345.97
61,704
Jul 21, 2026
351.25
354.90
349.10
349.80
349.22
82,843
Jul 20, 2026
350.80
354.00
346.80
353.00
352.41
34,304
Jul 17, 2026
350.55
355.90
350.55
354.00
353.41
67,072
Jul 16, 2026
357.95
359.65
348.65
349.70
349.12
45,263
Jul 15, 2026
355.80
360.90
355.80
357.50
356.90
51,301
Jul 14, 2026
360.70
360.70
353.65
355.80
355.21
60,606
Jul 13, 2026
357.25
362.00
354.05
360.95
360.35
70,449
Jul 10, 2026
355.55
363.95
355.55
360.45
359.85
150,467
Jul 9, 2026
347.60
358.75
347.15
356.85
356.25
75,447
Jul 8, 2026
350.40
352.60
340.20
346.00
345.42
93,999
Jul 7, 2026
348.00
355.70
348.00
352.35
351.76
55,496
Jul 6, 2026
349.10
353.50
346.60
350.05
349.47
59,380
Jul 3, 2026
357.25
359.00
347.05
349.30
348.72
128,534
Jul 2, 2026
361.60
364.10
355.25
356.50
355.90
138,832
Jul 1, 2026
363.15
365.00
358.70
361.70
361.10
97,421
Jun 30, 2026
371.05
374.00
356.80
365.75
365.14
220,855
Jun 29, 2026
362.40
373.95
352.95
370.10
369.48
251,865
Jun 25, 2026
359.60
373.00
359.50
363.35
362.74
1,634,049
Jun 24, 2026
351.65
355.45
347.50
354.20
353.61
121,395
Jun 23, 2026
356.80
363.55
351.00
352.35
351.76
174,285
Jun 22, 2026
368.30
368.85
353.95
355.70
355.11
449,976
Jun 19, 2026
345.95
379.10
342.55
371.55
370.93
1,607,822
Jun 18, 2026
337.55
347.55
335.20
344.65
344.07
80,581
Jun 17, 2026
335.30
341.70
335.00
336.80
336.24
126,438
Jun 16, 2026
341.05
348.55
333.25
339.50
338.93
277,971
Jun 15, 2026
327.60
341.65
327.60
340.80
340.23
211,667
Jun 12, 2026
322.60
328.05
322.50
325.95
325.41
540,009
Jun 11, 2026
320.00
323.40
318.10
321.35
320.81
54,381
Jun 10, 2026
322.50
327.00
318.80
321.20
320.66
133,679
Jun 9, 2026
312.30
324.85
312.30
322.45
321.91
122,147
Jun 8, 2026
311.45
316.50
308.55
312.30
311.78
99,166
Jun 5, 2026
312.05
317.00
312.05
314.65
314.12
618,944
Jun 4, 2026
310.65
313.00
306.30
311.85
311.33
367,175
Jun 3, 2026
300.50
310.00
298.40
309.15
308.63
79,327
Jun 2, 2026
300.45
301.35
296.05
300.70
300.20
85,351
Jun 1, 2026
306.90
308.15
299.70
300.85
300.35
88,106
May 29, 2026
310.40
313.70
302.80
305.45
304.94
195,327
May 27, 2026
316.70
316.70
309.75
310.40
309.88
74,474
May 26, 2026
309.35
317.95
309.35
316.75
316.22
279,047
May 25, 2026
302.00
311.70
302.00
309.70
309.18
2,184,476
May 22, 2026
300.55
302.30
297.00
299.60
299.10
790,622
May 21, 2026
305.15
305.15
297.10
297.80
297.30
258,222
May 20, 2026
301.80
301.85
297.85
301.00
300.50
246,095
May 19, 2026
306.40
306.40
301.50
302.75
302.24
141,053
May 18, 2026
305.95
306.00
301.25
302.90
302.39
2,728,931
May 15, 2026
310.10
313.50
307.10
308.05
307.54
165,505
May 14, 2026
310.10
312.00
305.05
309.95
309.43
1,079,542
May 13, 2026
309.55
312.00
304.35
305.40
304.89
266,882
May 12, 2026
313.60
316.95
308.55
309.45
308.93
184,393
May 11, 2026
320.00
320.10
313.65
315.05
314.52
120,909
May 8, 2026
325.00
325.55
321.00
321.70
321.16
165,837
May 7, 2026
328.90
331.40
325.00
325.90
325.36
139,590
May 6, 2026
325.50
329.35
324.45
328.45
327.90
126,071
May 5, 2026
328.00
328.70
324.00
324.80
324.26
54,571
May 4, 2026
333.50
336.70
326.45
328.05
327.50
163,632
Apr 30, 2026
325.40
334.95
323.30
333.40
332.84
290,841
Apr 29, 2026
327.10
331.80
322.60
325.15
324.61
224,805
Apr 28, 2026
334.15
334.85
325.05
325.95
325.41
132,974
Apr 27, 2026
337.50
340.95
330.00
333.50
332.94
359,548
Apr 24, 2026
345.70
346.15
334.90
337.35
336.79
318,698
Apr 23, 2026
338.05
343.95
336.20
340.40
339.83
272,388
Apr 22, 2026
333.90
338.40
331.85
337.55
336.99
179,348
Apr 21, 2026
336.00
338.05
331.45
334.85
334.29
123,113
Apr 20, 2026
338.90
338.90
332.75
335.25
334.69
90,551
Apr 17, 2026
335.10
338.55
332.25
337.60
337.04
64,534
Apr 16, 2026
332.75
339.35
332.75
335.75
335.19
75,357
Apr 15, 2026
323.25
333.90
323.25
332.15
331.60
319,386
Apr 13, 2026
322.70
325.90
318.75
321.85
321.31
136,899
Apr 10, 2026
325.10
329.10
325.00
326.65
326.10
89,090
Apr 9, 2026
326.90
330.00
322.80
326.40
325.86
91,677
Apr 8, 2026
318.65
327.45
314.50
326.05
325.51
226,438
Apr 7, 2026
308.30
309.40
306.05
308.30
307.79
57,622
Apr 6, 2026
308.55
311.75
305.60
307.95
307.44
485,023
Apr 2, 2026
305.90
310.45
300.30
308.55
308.03
88,239
Apr 1, 2026
306.50
315.30
305.05
305.90
305.39
311,487
Mar 30, 2026
314.15
317.80
302.90
305.45
304.94
292,097
Mar 27, 2026
321.25
326.10
315.00
320.45
319.92
719,173
Mar 25, 2026
326.35
327.85
321.10
324.80
324.26
125,255
Mar 24, 2026
314.30
328.00
314.00
326.65
326.10
305,667
Mar 23, 2026
311.45
314.50
309.70
312.25
311.73
290,678
Mar 20, 2026
313.75
318.75
309.45
317.25
316.72
112,006
Mar 19, 2026
318.75
319.65
312.20
312.90
312.38
143,816
Mar 18, 2026
311.45
325.15
310.00
324.30
323.76
799,872
Mar 17, 2026
308.65
312.35
307.20
310.70
310.18
86,374
Mar 16, 2026
314.60
314.60
303.65
309.10
308.58
178,412
Mar 13, 2026
317.60
318.35
311.70
313.00
312.48
130,961
Mar 12, 2026
318.55
319.80
313.60
318.50
317.97
93,136
Mar 11, 2026
322.05
322.45
318.20
319.65
319.12
119,521
Mar 10, 2026
316.80
323.75
314.00
322.00
321.46
124,239
Mar 9, 2026
313.50
315.35
309.10
311.00
310.48
139,160
Mar 6, 2026
320.65
324.00
317.35
318.40
317.87
98,249
Mar 5, 2026
320.00
329.25
319.10
321.70
321.16
206,759
Mar 4, 2026
323.15
326.35
319.00
319.70
319.17
395,513
Mar 2, 2026
318.05
330.75
318.05
328.50
327.95
133,032
Feb 27, 2026
331.10
335.70
330.70
332.90
332.34
105,458
Feb 26, 2026
334.90
337.00
328.70
334.40
333.84
161,091
Feb 25, 2026
337.25
341.30
333.05
334.95
334.39
100,215
Feb 24, 2026
338.65
339.20
334.65
337.40
336.84
90,187
Feb 23, 2026
343.30
346.00
338.10
338.95
338.38
122,125
Feb 20, 2026
347.10
349.45
344.05
345.05
344.47
102,453
Feb 19, 2026
355.05
357.15
347.05
348.45
347.87
1,722,662
Feb 18, 2026
353.30
357.70
353.30
355.45
354.86
471,207
Feb 17, 2026
357.10
357.50
353.00
355.15
354.56
131,106
Feb 16, 2026
350.80
357.30
347.70
356.35
355.76
254,462
Feb 13, 2026
356.00
356.50
350.10
353.30
352.71
333,448
Feb 12, 2026
355.35
358.50
350.85
357.10
356.50
1,091,468
Feb 11, 2026
354.60
358.85
353.65
357.50
356.90
155,915
Feb 10, 2026
351.00
358.05
350.75
354.95
354.36
111,119
Feb 9, 2026
342.40
353.15
342.40
351.05
350.46
87,826
Feb 6, 2026
342.65
347.60
340.65
345.75
345.17
127,922
Feb 5, 2026
348.10
348.60
342.50
346.15
345.57
54,884
Feb 4, 2026
346.00
349.70
343.00
348.75
348.17
82,486
Feb 3, 2026
337.75
346.90
336.40
346.05
345.47
701,220
Feb 2, 2026
334.05
335.00
328.00
331.00
330.45
655,825
Jan 30, 2026
330.50
344.00
327.65
341.80
341.23
230,636
Jan 29, 2026
338.00
341.65
330.15
330.90
330.35
141,625
Jan 28, 2026
338.65
342.20
334.30
338.35
337.79
357,263
Jan 27, 2026
350.30
354.35
336.05
338.65
338.08
330,272
Jan 23, 2026
360.00
360.65
349.85
352.10
351.51
178,901
Jan 22, 2026
358.65
361.95
355.40
357.75
357.15
106,632
Jan 21, 2026
354.95
360.35
348.05
358.40
357.80
229,388
Jan 20, 2026
365.00
367.65
354.25
358.20
357.60
590,884
Jan 19, 2026
356.80
365.00
356.80
359.85
359.25
131,183
Jan 16, 2026
353.65
361.90
353.65
358.75
358.15
197,020
Jan 14, 2026
348.80
357.90
348.50
355.05
354.46
169,519
Jan 13, 2026
349.15
356.65
347.80
348.80
348.22
114,599
Jan 12, 2026
359.40
359.45
346.15
348.90
348.32
306,020
Jan 9, 2026
352.35
363.80
351.45
359.85
359.25
871,960
Jan 8, 2026
357.20
364.80
353.30
354.65
354.06
269,738
Jan 7, 2026
358.95
363.00
354.25
360.50
359.90
1,518,060
Jan 6, 2026
359.20
363.00
355.65
361.60
361.00
432,253
Jan 5, 2026
359.20
363.20
352.70
359.70
359.10
1,869,753
Jan 2, 2026
339.95
361.60
339.95
359.25
358.65
1,188,344
Jan 1, 2026
343.95
344.30
339.25
340.65
340.08
184,756
Dec 31, 2025
335.65
344.95
334.80
342.90
342.33
306,638
Dec 30, 2025
335.60
339.25
334.05
336.80
336.24
161,898
Dec 29, 2025
338.05
339.00
332.10
337.60
337.04
198,998
Dec 26, 2025
342.20
348.00
337.30
338.45
337.89
349,466
Dec 24, 2025
344.40
355.00
341.80
343.40
342.83
1,076,813
Dec 23, 2025
329.65
348.20
329.45
344.20
343.63
1,478,235
Dec 22, 2025
323.70
332.00
323.70
330.05
329.50
333,590
Dec 19, 2025
324.00
324.45
322.05
323.90
323.36
52,592
Dec 18, 2025
324.20
325.95
322.60
324.30
323.76
70,791
Dec 17, 2025
323.75
328.90
323.75
326.10
325.56
178,223
Dec 16, 2025
321.90
329.20
321.90
326.25
325.71
280,558
Dec 15, 2025
322.05
323.95
321.35
322.75
322.21
52,909
Dec 12, 2025
325.10
327.35
323.75
324.40
323.86
60,182
Dec 11, 2025
323.05
326.50
323.05
325.95
325.41
134,981
Dec 10, 2025
325.10
328.75
324.10
325.05
324.51
300,896
Dec 9, 2025
322.05
327.00
320.25
326.65
326.10
151,586
Dec 8, 2025
325.55
326.95
321.60
322.95
322.41
84,722
Dec 5, 2025
320.20
327.90
320.20
325.35
324.81
344,443
Dec 4, 2025
321.00
323.00
321.00
322.10
321.56
106,652
Dec 3, 2025
320.75
323.35
320.00
322.50
321.96
74,406
Dec 2, 2025
322.35
324.10
320.55
321.85
321.31
52,562
Dec 1, 2025
325.30
327.60
322.45
322.90
322.36
159,303
Nov 28, 2025
322.45
331.00
322.45
327.90
327.35
296,823
Nov 27, 2025
325.00
326.90
323.55
324.70
324.16
139,702
Nov 26, 2025
325.55
327.75
323.85
324.70
324.16
99,022
Nov 25, 2025
320.60
326.50
320.00
324.95
324.41
963,823
Nov 24, 2025
316.25
323.75
316.25
319.30
318.77
387,267
Nov 21, 2025
318.20
319.75
315.00
316.90
316.37
123,169
Nov 20, 2025
320.30
321.60
318.00
318.50
317.97
232,337
Nov 19, 2025
322.75
323.30
318.20
320.25
319.72
257,235
Nov 18, 2025
323.60
324.90
319.75
320.95
320.41
173,988
Nov 17, 2025
324.10
326.00
324.10
325.10
324.56
192,210
Nov 14, 2025
323.05
325.90
322.50
325.40
324.86
1,691,235
Nov 13, 2025
324.60
327.50
323.10
323.95
323.41
219,568
Nov 12, 2025
325.15
325.95
323.55
325.15
324.61
276,800
Nov 11, 2025
322.70
326.25
322.00
325.70
325.16
385,888
Nov 10, 2025
321.35
325.95
318.30
324.65
324.11
319,975
Nov 7, 2025
324.75
326.35
320.40
322.95
322.41
192,420
Nov 6, 2025
327.05
327.95
325.00
326.40
325.86
461,369
Nov 4, 2025
325.65
330.65
325.65
329.35
328.80
262,862
Nov 3, 2025
325.20
331.45
325.20
328.75
328.20
275,165
Oct 31, 2025
329.05
329.60
325.40
327.25
326.70
146,798
Oct 30, 2025
324.20
327.75
324.20
326.85
326.30
270,616
