TATACAP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Mar 2026 | 321.70 | 320.50 | 329.55 | 319.00 | 1725643 | 0.66% |
| 04 Mar 2026 | 319.60 | 325.00 | 326.45 | 319.05 | 2383939 | -2.75% |
| 02 Mar 2026 | 328.65 | 320.05 | 330.95 | 319.05 | 2294908 | -1.48% |
| 27 Feb 2026 | 333.60 | 334.00 | 335.60 | 330.60 | 2499099 | -0.21% |
| 26 Feb 2026 | 334.30 | 334.50 | 337.00 | 328.70 | 2779928 | -0.16% |
| 25 Feb 2026 | 334.85 | 337.50 | 341.40 | 333.15 | 1065257 | -0.77% |
| 24 Feb 2026 | 337.45 | 338.20 | 339.85 | 334.55 | 922459 | -0.47% |
| 23 Feb 2026 | 339.05 | 345.00 | 346.90 | 338.05 | 836437 | -1.72% |
| 20 Feb 2026 | 345.00 | 348.00 | 349.40 | 344.15 | 943494 | -0.95% |
| 19 Feb 2026 | 348.30 | 355.50 | 357.50 | 347.00 | 881802 | -2.03% |
| 18 Feb 2026 | 355.50 | 352.35 | 357.75 | 352.35 | 707387 | 0.07% |
| 17 Feb 2026 | 355.25 | 356.70 | 358.00 | 353.85 | 1688522 | -0.39% |
| 16 Feb 2026 | 356.65 | 351.90 | 357.40 | 347.60 | 1843335 | 0.95% |
| 13 Feb 2026 | 353.30 | 355.90 | 357.00 | 350.10 | 1402451 | -1.01% |
| 12 Feb 2026 | 356.90 | 355.85 | 358.55 | 351.00 | 2369562 | -0.20% |
| 11 Feb 2026 | 357.60 | 355.00 | 358.90 | 353.60 | 3710205 | 0.75% |
| 10 Feb 2026 | 354.95 | 351.15 | 358.25 | 350.30 | 2242653 | 1.08% |
| 09 Feb 2026 | 351.15 | 346.30 | 353.20 | 344.25 | 1812312 | 1.40% |
| 06 Feb 2026 | 346.30 | 343.00 | 347.80 | 340.70 | 987442 | 0.06% |
| 05 Feb 2026 | 346.10 | 348.00 | 348.75 | 342.15 | 854324 | -0.77% |
| 04 Feb 2026 | 348.80 | 346.00 | 349.60 | 342.40 | 1308910 | 0.72% |
| 03 Feb 2026 | 346.30 | 339.00 | 347.15 | 336.00 | 2677029 | 4.65% |
| 02 Feb 2026 | 330.90 | 333.60 | 335.50 | 327.80 | 2541479 | -2.07% |
| 01 Feb 2026 | 337.90 | 341.00 | 341.00 | 333.55 | 1027531 | -1.23% |
| 30 Jan 2026 | 342.10 | 330.00 | 344.30 | 327.85 | 3524568 | 3.34% |
| 29 Jan 2026 | 331.05 | 338.45 | 341.75 | 330.00 | 2198689 | -2.19% |
| 28 Jan 2026 | 338.45 | 339.00 | 342.20 | 334.25 | 2459261 | -0.04% |
| 27 Jan 2026 | 338.60 | 351.50 | 353.90 | 336.25 | 3398617 | -3.74% |
| 23 Jan 2026 | 351.75 | 360.00 | 360.00 | 350.00 | 2791829 | -1.80% |
| 22 Jan 2026 | 358.20 | 359.00 | 361.90 | 355.50 | 4272878 | -0.06% |
| 21 Jan 2026 | 358.40 | 354.00 | 360.50 | 348.00 | 4215734 | -0.01% |
| 20 Jan 2026 | 358.45 | 365.00 | 367.30 | 353.05 | 9019198 | -0.50% |
| 19 Jan 2026 | 360.25 | 359.00 | 365.10 | 357.15 | 2890545 | 0.25% |
| 16 Jan 2026 | 359.35 | 354.85 | 361.65 | 354.00 | 3244454 | 1.25% |
| 14 Jan 2026 | 354.90 | 348.70 | 358.00 | 348.65 | 2607337 | 1.79% |
| 13 Jan 2026 | 348.65 | 352.10 | 356.90 | 347.60 | 2272648 | -0.11% |
| 12 Jan 2026 | 349.05 | 359.90 | 359.90 | 346.05 | 5979515 | -3.04% |
| 09 Jan 2026 | 360.00 | 353.00 | 363.90 | 351.65 | 4344338 | 1.55% |
| 08 Jan 2026 | 354.50 | 359.00 | 364.50 | 353.00 | 5301211 | -1.69% |
| 07 Jan 2026 | 360.60 | 358.05 | 363.00 | 354.40 | 11493921 | -0.26% |
| 06 Jan 2026 | 361.55 | 359.60 | 363.00 | 356.00 | 4214770 | 0.54% |
| 05 Jan 2026 | 359.60 | 360.00 | 363.15 | 353.00 | 4930911 | 0.14% |
| 02 Jan 2026 | 359.10 | 340.05 | 361.80 | 340.05 | 10963849 | 5.48% |
| 01 Jan 2026 | 340.45 | 343.85 | 344.45 | 339.30 | 1314541 | -0.41% |
| 31 Dec 2025 | 341.85 | 335.15 | 345.00 | 335.00 | 4313176 | 1.54% |
| 30 Dec 2025 | 336.65 | 337.30 | 339.40 | 334.20 | 1680093 | -0.28% |
| 29 Dec 2025 | 337.60 | 338.50 | 339.50 | 332.10 | 5947294 | -0.28% |
| 26 Dec 2025 | 338.55 | 343.30 | 348.00 | 337.50 | 3034410 | -1.38% |
| 24 Dec 2025 | 343.30 | 345.95 | 355.00 | 341.60 | 11070026 | -0.20% |
| 23 Dec 2025 | 344.00 | 330.00 | 348.30 | 329.15 | 12132606 | 4.24% |
| 22 Dec 2025 | 330.00 | 324.05 | 332.00 | 324.05 | 4956599 | 1.85% |
| 19 Dec 2025 | 324.00 | 324.00 | 325.10 | 322.15 | 836210 | -0.14% |
| 18 Dec 2025 | 324.45 | 325.00 | 325.95 | 322.55 | 653844 | -0.55% |
| 17 Dec 2025 | 326.25 | 325.00 | 329.00 | 325.00 | 1310814 | 0.02% |
| 16 Dec 2025 | 326.20 | 322.05 | 329.30 | 322.00 | 2148243 | 1.07% |
| 15 Dec 2025 | 322.75 | 322.95 | 324.00 | 321.30 | 657989 | -0.55% |
| 12 Dec 2025 | 324.55 | 325.60 | 327.50 | 323.65 | 906335 | -0.46% |
| 11 Dec 2025 | 326.05 | 323.40 | 326.75 | 323.40 | 864045 | 0.34% |
| 10 Dec 2025 | 324.95 | 326.85 | 328.80 | 323.85 | 2158014 | -0.51% |
| 09 Dec 2025 | 326.60 | 323.05 | 327.05 | 320.15 | 1778391 | 1.11% |
| 08 Dec 2025 | 323.00 | 326.40 | 327.80 | 321.50 | 1449370 | -0.75% |
| 05 Dec 2025 | 325.45 | 322.05 | 328.00 | 322.05 | 2089846 | 1.06% |
| 04 Dec 2025 | 322.05 | 321.05 | 323.00 | 321.05 | 976548 | -0.14% |
| 03 Dec 2025 | 322.50 | 321.05 | 323.35 | 319.90 | 1395851 | 0.19% |
| 02 Dec 2025 | 321.90 | 322.95 | 324.40 | 320.70 | 1073653 | -0.34% |
| 01 Dec 2025 | 323.00 | 327.00 | 327.70 | 322.10 | 1231244 | -1.49% |
| 28 Nov 2025 | 327.90 | 324.00 | 330.90 | 324.00 | 6654492 | 0.95% |
| 27 Nov 2025 | 324.80 | 324.95 | 326.95 | 323.60 | 875769 | 0.08% |
| 26 Nov 2025 | 324.55 | 325.95 | 327.90 | 323.60 | 2150276 | -0.14% |
| 25 Nov 2025 | 325.00 | 319.65 | 326.50 | 319.65 | 2021744 | 1.86% |
| 24 Nov 2025 | 319.05 | 316.80 | 323.75 | 316.50 | 3567815 | 0.68% |
| 21 Nov 2025 | 316.90 | 318.60 | 319.40 | 315.10 | 1648418 | -0.53% |
| 20 Nov 2025 | 318.60 | 320.95 | 321.45 | 317.80 | 2060273 | -0.52% |
| 19 Nov 2025 | 320.25 | 322.40 | 323.35 | 317.95 | 4399133 | -0.22% |
| 18 Nov 2025 | 320.95 | 324.00 | 324.90 | 320.05 | 1522492 | -1.25% |
| 17 Nov 2025 | 325.00 | 325.00 | 325.70 | 324.45 | 2148716 | -0.15% |
| 14 Nov 2025 | 325.50 | 324.00 | 325.95 | 322.45 | 2102955 | 0.53% |
| 13 Nov 2025 | 323.80 | 325.00 | 327.50 | 322.95 | 3583700 | -0.43% |
| 12 Nov 2025 | 325.20 | 325.75 | 326.25 | 323.60 | 2278725 | -0.14% |
| 11 Nov 2025 | 325.65 | 324.00 | 326.25 | 321.20 | 3341820 | 0.28% |
| 10 Nov 2025 | 324.75 | 322.00 | 325.95 | 318.35 | 3851564 | 0.59% |
| 07 Nov 2025 | 322.85 | 325.10 | 326.00 | 320.30 | 5369467 | -1.10% |
| 06 Nov 2025 | 326.45 | 327.65 | 328.15 | 325.00 | 3528292 | -0.87% |
| 04 Nov 2025 | 329.30 | 326.40 | 330.70 | 326.40 | 6353144 | 0.15% |
| 03 Nov 2025 | 328.80 | 325.60 | 331.50 | 325.25 | 4791323 | 0.46% |
| 31 Oct 2025 | 327.30 | 330.00 | 330.00 | 325.30 | 3745921 | 0.11% |
| 30 Oct 2025 | 326.95 | 325.40 | 327.80 | 324.85 | 2482953 | 0.17% |
| 29 Oct 2025 | 326.40 | 331.90 | 331.90 | 325.80 | 6776721 | -1.42% |
| 28 Oct 2025 | 331.10 | 328.90 | 333.70 | 327.60 | 6925054 | 0.67% |
| 27 Oct 2025 | 328.90 | 325.00 | 330.45 | 324.90 | 5948900 | 1.47% |
| 24 Oct 2025 | 324.15 | 324.50 | 327.70 | 323.40 | 4136601 | -0.28% |
| 23 Oct 2025 | 325.05 | 329.55 | 330.00 | 324.45 | 9542377 | -1.49% |
| 21 Oct 2025 | 329.95 | 326.00 | 331.35 | 326.00 | 3052727 | 1.41% |
| 20 Oct 2025 | 325.35 | 330.75 | 331.65 | 323.95 | 5691141 | -1.62% |
| 17 Oct 2025 | 330.70 | 335.10 | 336.65 | 329.40 | 7576158 | -1.31% |
| 16 Oct 2025 | 335.10 | 330.00 | 336.00 | 329.70 | 19938421 | 1.64% |
| 15 Oct 2025 | 329.70 | 320.00 | 330.80 | 320.00 | 15881677 | 3.10% |
| 14 Oct 2025 | 319.80 | 330.50 | 331.90 | 319.05 | 28551748 | -3.24% |
