TATACAP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 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% |
