Tata Technologies Limited (BOM:544028)
India · Delayed Price · Currency is INR 539.50
-4.30 (-0.79%)
At close: Mar 27, 2026
BOM:544028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 541.55 | 552.05 | 531.70 | 539.50 | 539.50 | -0.79% | 104,534 |
| Mar 25, 2026 | 534.40 | 548.20 | 534.40 | 543.80 | 543.80 | 2.46% | 141,148 |
| Mar 24, 2026 | 528.35 | 536.70 | 521.25 | 530.75 | 530.75 | 2.27% | 59,121 |
| Mar 23, 2026 | 529.35 | 539.00 | 516.70 | 518.95 | 518.95 | -3.82% | 98,565 |
| Mar 20, 2026 | 531.55 | 543.00 | 531.50 | 539.55 | 539.55 | 3.23% | 122,141 |
| Mar 19, 2026 | 543.00 | 543.00 | 521.25 | 522.65 | 522.65 | -4.74% | 114,575 |
| Mar 18, 2026 | 525.35 | 561.25 | 525.35 | 548.65 | 548.65 | 4.56% | 122,299 |
| Mar 17, 2026 | 529.35 | 532.10 | 520.10 | 524.70 | 524.70 | -0.73% | 119,490 |
| Mar 16, 2026 | 540.15 | 540.15 | 521.10 | 528.55 | 528.55 | -2.15% | 80,515 |
| Mar 13, 2026 | 548.65 | 552.40 | 537.20 | 540.15 | 540.15 | -2.23% | 126,051 |
| Mar 12, 2026 | 556.60 | 559.00 | 544.50 | 552.45 | 552.45 | -0.78% | 67,459 |
| Mar 11, 2026 | 567.50 | 574.00 | 555.25 | 556.80 | 556.80 | -1.78% | 38,820 |
| Mar 10, 2026 | 568.90 | 572.95 | 559.40 | 566.90 | 566.90 | 0.17% | 50,918 |
| Mar 9, 2026 | 571.05 | 571.05 | 558.90 | 565.95 | 565.95 | -1.80% | 48,775 |
| Mar 6, 2026 | 571.05 | 584.75 | 571.05 | 576.30 | 576.30 | 0.08% | 20,840 |
| Mar 5, 2026 | 572.05 | 577.95 | 570.15 | 575.85 | 575.85 | 0.67% | 78,724 |
| Mar 4, 2026 | 568.85 | 578.25 | 568.85 | 572.00 | 572.00 | -1.41% | 54,058 |
| Mar 2, 2026 | 561.85 | 585.65 | 561.85 | 580.20 | 580.20 | -0.90% | 138,181 |
| Feb 27, 2026 | 580.10 | 596.00 | 580.10 | 585.45 | 585.45 | 0.39% | 69,851 |
| Feb 26, 2026 | 578.00 | 588.10 | 575.45 | 583.20 | 583.20 | 0.97% | 50,285 |
| Feb 25, 2026 | 572.00 | 584.50 | 572.00 | 577.60 | 577.60 | 0.92% | 116,755 |
| Feb 24, 2026 | 597.65 | 597.65 | 569.00 | 572.35 | 572.35 | -4.76% | 199,476 |
| Feb 23, 2026 | 610.85 | 610.85 | 599.00 | 600.95 | 600.95 | -1.05% | 45,707 |
| Feb 20, 2026 | 599.00 | 610.15 | 594.05 | 607.30 | 607.30 | 1.02% | 30,092 |
| Feb 19, 2026 | 605.05 | 611.65 | 599.25 | 601.15 | 601.15 | -0.56% | 24,506 |
| Feb 18, 2026 | 608.50 | 609.95 | 598.85 | 604.55 | 604.55 | 0.11% | 44,366 |
| Feb 17, 2026 | 596.05 | 614.20 | 595.40 | 603.90 | 603.90 | 1.06% | 88,253 |
| Feb 16, 2026 | 598.85 | 600.70 | 592.30 | 597.55 | 597.55 | -0.03% | 48,860 |
| Feb 13, 2026 | 603.10 | 606.50 | 575.60 | 597.75 | 597.75 | -2.81% | 308,248 |
| Feb 12, 2026 | 622.00 | 623.00 | 611.20 | 615.05 | 615.05 | -2.05% | 44,826 |
| Feb 11, 2026 | 632.90 | 632.90 | 623.90 | 627.90 | 627.90 | -0.43% | 30,722 |
| Feb 10, 2026 | 620.90 | 636.00 | 618.00 | 630.60 | 630.60 | 1.84% | 110,961 |
| Feb 9, 2026 | 620.00 | 624.45 | 618.40 | 619.20 | 619.20 | 0.28% | 42,915 |
| Feb 6, 2026 | 640.75 | 643.00 | 612.20 | 617.50 | 617.50 | -3.88% | 125,284 |
| Feb 5, 2026 | 644.35 | 654.00 | 641.15 | 642.45 | 642.45 | -1.16% | 20,621 |
| Feb 4, 2026 | 655.70 | 655.70 | 642.00 | 650.00 | 650.00 | -1.49% | 100,647 |
| Feb 3, 2026 | 669.90 | 670.00 | 652.65 | 659.80 | 659.80 | 2.18% | 46,065 |
| Feb 2, 2026 | 637.55 | 647.95 | 633.60 | 645.70 | 645.70 | 1.08% | 65,629 |
| Feb 1, 2026 | 645.25 | 652.50 | 627.05 | 638.80 | 638.80 | -1.10% | 42,332 |
| Jan 30, 2026 | 647.95 | 649.50 | 641.15 | 645.90 | 645.90 | -0.78% | 28,645 |
| Jan 29, 2026 | 658.85 | 660.15 | 645.95 | 651.00 | 651.00 | -1.41% | 41,612 |
| Jan 28, 2026 | 652.20 | 661.75 | 649.80 | 660.30 | 660.30 | 1.41% | 27,329 |
| Jan 27, 2026 | 656.25 | 657.95 | 644.00 | 651.15 | 651.15 | -0.97% | 58,853 |
| Jan 23, 2026 | 651.10 | 663.80 | 648.80 | 657.50 | 657.50 | 0.79% | 107,041 |
| Jan 22, 2026 | 645.70 | 663.00 | 645.70 | 652.35 | 652.35 | 1.32% | 82,770 |
| Jan 21, 2026 | 646.75 | 650.50 | 632.10 | 643.85 | 643.85 | -0.63% | 134,404 |
| Jan 20, 2026 | 660.05 | 663.95 | 645.50 | 647.95 | 647.95 | -2.03% | 132,879 |
| Jan 19, 2026 | 638.30 | 679.00 | 638.30 | 661.35 | 661.35 | 1.68% | 202,471 |
| Jan 16, 2026 | 647.25 | 657.00 | 647.25 | 650.40 | 650.40 | 0.58% | 90,290 |
| Jan 14, 2026 | 662.60 | 664.90 | 645.50 | 646.65 | 646.65 | -2.06% | 85,250 |