Tata Technologies Limited (BOM:544028)
India · Delayed Price · Currency is INR 659.10
-9.35 (-1.40%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 701.65 | 705.75 | 699.50 | 703.40 | 703.40 | 0.48% | 147,088 |
| Jun 25, 2025 | 701.55 | 707.75 | 698.50 | 700.05 | 700.05 | 0.27% | 117,616 |
| Jun 24, 2025 | 706.50 | 709.05 | 696.20 | 698.15 | 698.15 | -0.16% | 74,534 |
| Jun 23, 2025 | 703.20 | 711.25 | 697.90 | 699.30 | 699.30 | -1.02% | 66,693 |
| Jun 20, 2025 | 720.65 | 721.00 | 696.55 | 706.50 | 706.50 | -1.39% | 124,543 |
| Jun 19, 2025 | 738.05 | 746.10 | 712.20 | 716.45 | 716.45 | -2.09% | 77,484 |
| Jun 18, 2025 | 739.00 | 743.15 | 728.55 | 731.75 | 731.75 | -0.99% | 52,637 |
| Jun 17, 2025 | 749.90 | 755.00 | 738.00 | 739.10 | 739.10 | -1.43% | 47,637 |
| Jun 16, 2025 | 741.05 | 754.20 | 723.05 | 749.85 | 749.85 | -0.42% | 117,427 |
| Jun 13, 2025 | 739.50 | 759.00 | 739.45 | 753.05 | 741.35 | -1.30% | 91,663 |
| Jun 12, 2025 | 785.35 | 787.85 | 761.15 | 763.00 | 751.15 | -2.78% | 68,426 |
| Jun 11, 2025 | 794.65 | 796.95 | 778.95 | 784.85 | 772.66 | -0.33% | 68,904 |
| Jun 10, 2025 | 780.00 | 797.00 | 776.85 | 787.45 | 775.22 | 1.52% | 146,415 |
| Jun 9, 2025 | 758.70 | 778.80 | 758.70 | 775.65 | 763.60 | 2.29% | 101,107 |
| Jun 6, 2025 | 766.90 | 767.00 | 751.20 | 758.30 | 746.52 | -0.90% | 182,462 |
| Jun 5, 2025 | 761.75 | 775.95 | 760.75 | 765.20 | 753.31 | 0.73% | 174,255 |
| Jun 4, 2025 | 760.00 | 768.70 | 748.30 | 759.65 | 747.85 | -1.02% | 10,326,050 |
| Jun 3, 2025 | 775.30 | 779.15 | 765.00 | 767.45 | 755.53 | -0.90% | 136,716 |
| Jun 2, 2025 | 773.10 | 779.50 | 765.85 | 774.40 | 762.37 | 0.17% | 71,590 |