Tata Technologies Limited (BOM:544028)
India · Delayed Price · Currency is INR 820.15
-3.60 (-0.44%)
At close: Aug 21, 2026
BOM:544028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 688.00 | 714.00 | 688.00 | 711.00 | 711.00 | 2.11% | 84,237 |
| Jul 23, 2026 | 712.55 | 712.60 | 694.95 | 696.30 | 696.30 | -2.28% | 67,887 |
| Jul 22, 2026 | 734.70 | 734.70 | 711.20 | 712.55 | 712.55 | -2.20% | 39,540 |
| Jul 21, 2026 | 745.00 | 753.45 | 726.80 | 728.55 | 728.55 | -2.63% | 46,427 |
| Jul 20, 2026 | 758.90 | 775.55 | 733.00 | 748.20 | 748.20 | -1.27% | 93,473 |
| Jul 17, 2026 | 769.85 | 774.80 | 751.00 | 757.85 | 757.85 | -0.95% | 48,171 |
| Jul 16, 2026 | 758.85 | 768.50 | 752.80 | 765.15 | 765.15 | 0.83% | 65,578 |
| Jul 15, 2026 | 752.10 | 767.00 | 746.60 | 758.85 | 758.85 | 0.30% | 71,836 |
| Jul 14, 2026 | 760.55 | 769.90 | 744.20 | 756.55 | 756.55 | -0.54% | 65,876 |
| Jul 13, 2026 | 711.20 | 764.45 | 709.00 | 760.65 | 760.65 | 5.86% | 270,355 |
| Jul 10, 2026 | 727.70 | 735.00 | 717.00 | 718.55 | 718.55 | 1.01% | 38,418 |
| Jul 9, 2026 | 701.75 | 717.75 | 697.50 | 711.35 | 711.35 | 1.18% | 60,775 |
| Jul 8, 2026 | 727.05 | 727.75 | 700.25 | 703.05 | 703.05 | -3.36% | 96,485 |
| Jul 7, 2026 | 712.00 | 747.60 | 712.00 | 727.50 | 727.50 | 2.24% | 201,984 |
| Jul 6, 2026 | 713.45 | 726.00 | 699.25 | 711.55 | 711.55 | -0.60% | 67,154 |
| Jul 3, 2026 | 720.05 | 727.80 | 713.00 | 715.85 | 715.85 | 0.50% | 64,216 |
| Jul 2, 2026 | 679.95 | 728.90 | 679.95 | 712.30 | 712.30 | 6.24% | 347,224 |
| Jul 1, 2026 | 674.05 | 679.05 | 662.00 | 670.45 | 670.45 | -2.06% | 198,366 |
| Jun 30, 2026 | 715.45 | 719.25 | 682.35 | 684.55 | 684.55 | -4.32% | 178,081 |
| Jun 29, 2026 | 747.00 | 752.00 | 712.05 | 715.45 | 715.45 | -4.22% | 58,564 |
| Jun 25, 2026 | 746.55 | 759.00 | 744.00 | 746.95 | 746.95 | -0.20% | 34,286 |
| Jun 24, 2026 | 749.95 | 752.00 | 736.50 | 748.45 | 748.45 | -1.34% | 81,061 |
| Jun 23, 2026 | 757.35 | 767.00 | 743.15 | 758.60 | 758.60 | 0.83% | 123,496 |
| Jun 22, 2026 | 743.15 | 757.00 | 743.15 | 752.35 | 752.35 | 1.29% | 92,228 |
| Jun 19, 2026 | 744.95 | 751.00 | 732.80 | 742.80 | 742.80 | -1.43% | 86,777 |
| Jun 18, 2026 | 762.25 | 764.95 | 752.00 | 753.55 | 753.55 | -1.12% | 113,181 |
| Jun 17, 2026 | 776.35 | 778.80 | 763.05 | 773.75 | 762.05 | 0.63% | 65,317 |
| Jun 16, 2026 | 773.50 | 778.40 | 762.65 | 768.90 | 757.27 | -0.33% | 51,063 |
| Jun 15, 2026 | 769.95 | 773.90 | 758.05 | 771.45 | 759.78 | 1.39% | 83,941 |
| Jun 12, 2026 | 744.50 | 763.25 | 737.80 | 760.90 | 749.39 | 4.18% | 551,090 |