Tata Technologies Limited (BOM:544028)
India · Delayed Price · Currency is INR 678.95
+6.60 (0.98%)
At close: Sep 8, 2025
Tata Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 672.50 | 683.70 | 672.35 | 678.95 | 678.95 | 0.98% | 76,548 |
| Sep 5, 2025 | 676.25 | 680.25 | 666.80 | 672.35 | 672.35 | -0.53% | 37,288 |
| Sep 4, 2025 | 690.00 | 690.50 | 674.10 | 675.90 | 675.90 | -1.31% | 52,717 |
| Sep 3, 2025 | 684.00 | 687.00 | 678.70 | 684.90 | 684.90 | 0.59% | 20,935 |
| Sep 2, 2025 | 673.20 | 690.00 | 673.20 | 680.90 | 680.90 | 0.46% | 62,796 |
| Sep 1, 2025 | 657.35 | 678.90 | 653.00 | 677.75 | 677.75 | 3.10% | 111,003 |
| Aug 29, 2025 | 665.00 | 668.25 | 655.35 | 657.35 | 657.35 | -0.84% | 75,585 |
| Aug 28, 2025 | 676.50 | 678.90 | 660.00 | 662.90 | 662.90 | -2.39% | 34,016 |
| Aug 26, 2025 | 683.05 | 687.00 | 676.25 | 679.10 | 679.10 | -0.90% | 67,503 |
| Aug 25, 2025 | 689.95 | 693.90 | 684.25 | 685.30 | 685.30 | 0.23% | 62,838 |
| Aug 22, 2025 | 686.25 | 689.85 | 682.35 | 683.75 | 683.75 | -0.44% | 49,608 |
| Aug 21, 2025 | 695.40 | 695.40 | 685.40 | 686.75 | 686.75 | -0.29% | 35,801 |
| Aug 20, 2025 | 682.75 | 693.95 | 680.45 | 688.75 | 688.75 | 0.85% | 69,892 |
| Aug 19, 2025 | 671.25 | 684.35 | 670.05 | 682.95 | 682.95 | 1.68% | 36,294 |
| Aug 18, 2025 | 669.20 | 676.00 | 666.35 | 671.65 | 671.65 | 1.20% | 65,782 |
| Aug 14, 2025 | 669.65 | 672.50 | 662.15 | 663.70 | 663.70 | -0.40% | 27,731 |
| Aug 13, 2025 | 660.25 | 669.70 | 660.05 | 666.35 | 666.35 | 1.04% | 67,591 |
| Aug 12, 2025 | 667.75 | 669.25 | 657.00 | 659.50 | 659.50 | -0.02% | 40,785 |
| Aug 11, 2025 | 659.20 | 662.40 | 653.40 | 659.65 | 659.65 | 0.08% | 35,696 |
| Aug 8, 2025 | 668.45 | 671.15 | 656.00 | 659.10 | 659.10 | -1.40% | 68,450 |
| Aug 7, 2025 | 665.05 | 671.25 | 652.50 | 668.45 | 668.45 | 0.01% | 56,156 |
| Aug 6, 2025 | 685.65 | 690.95 | 667.00 | 668.40 | 668.40 | -2.83% | 69,857 |
| Aug 5, 2025 | 693.75 | 697.05 | 686.10 | 687.90 | 687.90 | -0.84% | 24,478 |
| Aug 4, 2025 | 693.00 | 695.15 | 685.30 | 693.75 | 693.75 | -0.02% | 86,841 |
| Aug 1, 2025 | 705.15 | 706.15 | 692.10 | 693.90 | 693.90 | -1.19% | 171,201 |
| Jul 31, 2025 | 702.10 | 710.50 | 699.20 | 702.25 | 702.25 | -1.01% | 70,604 |
| Jul 30, 2025 | 705.60 | 713.20 | 703.75 | 709.45 | 709.45 | 0.27% | 65,451 |
| Jul 29, 2025 | 700.00 | 709.30 | 696.05 | 707.55 | 707.55 | 1.17% | 72,778 |
| Jul 28, 2025 | 705.80 | 714.80 | 697.50 | 699.40 | 699.40 | -1.20% | 32,619 |
| Jul 25, 2025 | 715.00 | 718.50 | 706.20 | 707.90 | 707.90 | -1.42% | 40,567 |
| Jul 24, 2025 | 715.00 | 721.80 | 712.60 | 718.10 | 718.10 | 0.26% | 101,238 |
| Jul 23, 2025 | 718.25 | 718.70 | 710.15 | 716.25 | 716.25 | 0.10% | 30,553 |
| Jul 22, 2025 | 716.00 | 719.40 | 711.80 | 715.55 | 715.55 | -0.10% | 29,647 |
| Jul 21, 2025 | 710.40 | 717.65 | 705.20 | 716.30 | 716.30 | 0.47% | 84,267 |
| Jul 18, 2025 | 727.90 | 727.90 | 710.30 | 712.95 | 712.95 | -1.58% | 61,966 |
| Jul 17, 2025 | 735.95 | 735.95 | 723.00 | 724.40 | 724.40 | -1.44% | 122,419 |
| Jul 16, 2025 | 732.00 | 745.00 | 730.25 | 734.95 | 734.95 | 0.40% | 177,305 |
| Jul 15, 2025 | 715.25 | 742.00 | 715.15 | 732.00 | 732.00 | 2.13% | 329,044 |
| Jul 14, 2025 | 708.25 | 722.85 | 702.20 | 716.75 | 716.75 | 1.20% | 89,251 |
| Jul 11, 2025 | 706.50 | 717.40 | 701.00 | 708.25 | 708.25 | -0.03% | 66,711 |
| Jul 10, 2025 | 705.05 | 713.50 | 705.05 | 708.45 | 708.45 | 0.67% | 71,736 |
| Jul 9, 2025 | 702.05 | 708.50 | 700.45 | 703.75 | 703.75 | 0.54% | 103,654 |
| Jul 8, 2025 | 705.10 | 707.30 | 698.55 | 700.00 | 700.00 | -0.62% | 83,396 |
| Jul 7, 2025 | 708.00 | 710.85 | 702.50 | 704.35 | 704.35 | -0.56% | 70,320 |
| Jul 4, 2025 | 709.45 | 712.55 | 704.30 | 708.30 | 708.30 | 0.34% | 36,519 |
| Jul 3, 2025 | 709.95 | 711.75 | 705.00 | 705.90 | 705.90 | 0.04% | 37,896 |
| Jul 2, 2025 | 715.80 | 715.80 | 701.60 | 705.65 | 705.65 | -0.67% | 54,384 |
| Jul 1, 2025 | 713.35 | 715.45 | 708.60 | 710.40 | 710.40 | -0.08% | 50,593 |
| Jun 30, 2025 | 718.25 | 719.95 | 705.15 | 711.00 | 711.00 | -0.59% | 96,463 |
| Jun 27, 2025 | 708.95 | 726.95 | 706.90 | 715.25 | 715.25 | 1.68% | 131,292 |