Tata Technologies Limited (BOM:544028)
India · Delayed Price · Currency is INR 702.60
+4.30 (0.62%)
At close: Oct 6, 2026
BOM:544028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 701.65 | 708.20 | 695.50 | 702.60 | 702.60 | 0.62% | 41,121 |
| Oct 5, 2026 | 700.85 | 716.00 | 695.40 | 698.30 | 698.30 | -0.06% | 28,632 |
| Oct 1, 2026 | 707.30 | 714.65 | 690.90 | 698.70 | 698.70 | -1.22% | 44,717 |
| Sep 30, 2026 | 686.05 | 720.00 | 684.00 | 707.35 | 707.35 | 2.85% | 95,963 |
| Sep 29, 2026 | 707.90 | 707.90 | 685.00 | 687.75 | 687.75 | -2.58% | 34,960 |
| Sep 28, 2026 | 702.95 | 709.90 | 691.30 | 706.00 | 706.00 | 0.43% | 60,945 |
| Sep 25, 2026 | 715.00 | 720.25 | 700.00 | 703.00 | 703.00 | -2.08% | 71,172 |
| Sep 24, 2026 | 710.05 | 732.10 | 710.05 | 717.95 | 717.95 | 0.29% | 75,689 |
| Sep 23, 2026 | 716.30 | 721.20 | 707.00 | 715.85 | 715.85 | 0.03% | 80,387 |
| Sep 22, 2026 | 721.85 | 725.15 | 712.00 | 715.65 | 715.65 | -1.32% | 58,658 |
| Sep 21, 2026 | 715.10 | 730.50 | 707.00 | 725.20 | 725.20 | 0.26% | 115,876 |
| Sep 18, 2026 | 761.95 | 761.95 | 716.30 | 723.30 | 723.30 | -4.65% | 83,341 |
| Sep 17, 2026 | 748.80 | 767.35 | 744.00 | 758.60 | 758.60 | 1.61% | 33,585 |
| Sep 16, 2026 | 759.30 | 776.10 | 745.00 | 746.55 | 746.55 | -1.54% | 78,827 |
| Sep 15, 2026 | 775.00 | 789.45 | 752.70 | 758.20 | 758.20 | -0.47% | 73,186 |
| Sep 11, 2026 | 774.80 | 776.60 | 758.25 | 761.75 | 761.75 | -2.11% | 52,016 |
| Sep 10, 2026 | 788.35 | 802.00 | 764.30 | 778.20 | 778.20 | -1.22% | 92,611 |
| Sep 9, 2026 | 798.45 | 798.45 | 785.00 | 787.85 | 787.85 | -1.33% | 29,556 |
| Sep 8, 2026 | 790.00 | 802.85 | 782.05 | 798.45 | 798.45 | 1.84% | 48,381 |
| Sep 7, 2026 | 799.80 | 799.80 | 778.50 | 784.00 | 784.00 | -1.98% | 55,690 |
| Sep 4, 2026 | 814.70 | 830.10 | 796.45 | 799.85 | 799.85 | -0.59% | 2,189,226 |
| Sep 3, 2026 | 810.00 | 818.95 | 803.15 | 804.60 | 804.60 | -0.94% | 113,114 |
| Sep 2, 2026 | 817.25 | 817.25 | 795.50 | 812.20 | 812.20 | -0.30% | 47,038 |
| Sep 1, 2026 | 839.30 | 850.00 | 807.95 | 814.65 | 814.65 | -1.95% | 100,105 |
| Aug 31, 2026 | 836.00 | 839.90 | 814.00 | 830.85 | 830.85 | -0.41% | 74,098 |
| Aug 28, 2026 | 797.80 | 839.50 | 797.60 | 834.30 | 834.30 | 4.25% | 224,433 |
| Aug 27, 2026 | 807.55 | 807.55 | 778.75 | 800.25 | 800.25 | 0.88% | 53,279 |
| Aug 26, 2026 | 809.80 | 809.80 | 787.00 | 793.30 | 793.30 | -0.60% | 41,968 |
| Aug 25, 2026 | 803.95 | 803.95 | 785.05 | 798.10 | 798.10 | 0.16% | 99,641 |
| Aug 24, 2026 | 820.70 | 834.25 | 793.45 | 796.80 | 796.80 | -2.85% | 85,298 |
| Aug 21, 2026 | 825.65 | 826.05 | 812.90 | 820.15 | 820.15 | -0.44% | 53,406 |
| Aug 20, 2026 | 822.90 | 835.95 | 816.95 | 823.75 | 823.75 | 1.72% | 117,628 |
| Aug 19, 2026 | 836.25 | 845.00 | 801.10 | 809.85 | 809.85 | -3.15% | 130,131 |
| Aug 18, 2026 | 840.00 | 844.45 | 815.30 | 836.20 | 836.20 | -0.65% | 175,728 |
| Aug 17, 2026 | 867.00 | 867.00 | 839.45 | 841.70 | 841.70 | -2.94% | 52,970 |
| Aug 14, 2026 | 869.90 | 871.20 | 856.00 | 867.20 | 867.20 | -0.12% | 46,872 |
| Aug 13, 2026 | 842.00 | 871.20 | 832.15 | 868.20 | 868.20 | 3.26% | 96,646 |
| Aug 12, 2026 | 865.10 | 868.55 | 834.05 | 840.75 | 840.75 | -2.81% | 91,556 |
| Aug 11, 2026 | 878.95 | 890.15 | 861.15 | 865.10 | 865.10 | -1.55% | 122,185 |
| Aug 10, 2026 | 872.65 | 888.00 | 852.00 | 878.75 | 878.75 | 0.62% | 602,550 |
| Aug 7, 2026 | 802.50 | 879.50 | 797.80 | 873.35 | 873.35 | 8.84% | 1,534,090 |
| Aug 6, 2026 | 758.00 | 806.00 | 753.85 | 802.40 | 802.40 | 6.42% | 658,197 |
| Aug 5, 2026 | 763.80 | 766.25 | 750.00 | 754.00 | 754.00 | -1.07% | 42,752 |
| Aug 4, 2026 | 767.00 | 769.40 | 755.00 | 762.15 | 762.15 | -0.27% | 68,058 |
| Aug 3, 2026 | 749.95 | 768.50 | 748.00 | 764.20 | 764.20 | 2.23% | 53,721 |
| Jul 31, 2026 | 751.60 | 752.50 | 733.20 | 747.50 | 747.50 | -0.55% | 59,766 |
| Jul 30, 2026 | 743.00 | 778.00 | 743.00 | 751.60 | 751.60 | 1.27% | 129,448 |
| Jul 29, 2026 | 749.95 | 754.00 | 739.30 | 742.20 | 742.20 | 0.56% | 46,520 |
| Jul 28, 2026 | 715.00 | 753.80 | 715.00 | 738.10 | 738.10 | 3.46% | 200,838 |
| Jul 27, 2026 | 720.00 | 728.00 | 711.00 | 713.40 | 713.40 | 0.34% | 44,694 |