Tata Technologies Limited (NSE:TATATECH)
India · Delayed Price · Currency is INR 517.50
-21.85 (-4.05%)
Mar 30, 2026, 11:46 AM IST
Tata Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 537.00 | 539.10 | 519.00 | 521.00 | - | -3.40% | 669,975 |
| Mar 27, 2026 | 543.35 | 552.45 | 531.65 | 539.35 | 539.35 | -0.83% | 3,383,694 |
| Mar 25, 2026 | 534.95 | 548.30 | 534.75 | 543.85 | 543.85 | 2.54% | 1,117,795 |
| Mar 24, 2026 | 529.00 | 537.00 | 521.20 | 530.40 | 530.40 | 2.20% | 1,337,692 |
| Mar 23, 2026 | 530.65 | 539.45 | 517.00 | 519.00 | 519.00 | -3.83% | 1,257,876 |
| Mar 20, 2026 | 531.00 | 543.10 | 531.00 | 539.65 | 539.65 | 3.28% | 1,210,072 |
| Mar 19, 2026 | 542.50 | 542.50 | 521.00 | 522.50 | 522.50 | -4.76% | 1,299,226 |
| Mar 18, 2026 | 526.15 | 561.55 | 526.15 | 548.60 | 548.60 | 4.53% | 3,031,766 |
| Mar 17, 2026 | 530.00 | 532.65 | 520.00 | 524.85 | 524.85 | -0.62% | 935,421 |
| Mar 16, 2026 | 540.00 | 541.25 | 521.55 | 528.15 | 528.15 | -2.26% | 1,235,514 |
| Mar 13, 2026 | 550.00 | 551.00 | 537.20 | 540.35 | 540.35 | -2.08% | 893,902 |
| Mar 12, 2026 | 555.00 | 559.40 | 544.45 | 551.85 | 551.85 | -0.91% | 822,824 |
| Mar 11, 2026 | 568.00 | 574.00 | 555.10 | 556.90 | 556.90 | -1.95% | 847,444 |
| Mar 10, 2026 | 570.10 | 573.00 | 559.00 | 568.00 | 568.00 | 0.34% | 805,693 |
| Mar 9, 2026 | 570.00 | 570.00 | 558.80 | 566.10 | 566.10 | -1.80% | 941,151 |
| Mar 6, 2026 | 572.50 | 585.00 | 572.50 | 576.50 | 576.50 | 0.07% | 575,421 |
| Mar 5, 2026 | 573.00 | 578.55 | 570.05 | 576.10 | 576.10 | 0.73% | 561,922 |
| Mar 4, 2026 | 571.00 | 577.90 | 570.15 | 571.95 | 571.95 | -1.46% | 942,117 |
| Mar 2, 2026 | 568.00 | 585.70 | 567.00 | 580.40 | 580.40 | -0.86% | 1,019,890 |
| Feb 27, 2026 | 586.00 | 596.05 | 582.80 | 585.45 | 585.45 | 0.42% | 724,585 |
| Feb 26, 2026 | 578.55 | 588.00 | 575.50 | 583.00 | 583.00 | 0.91% | 779,370 |
| Feb 25, 2026 | 573.00 | 584.65 | 573.00 | 577.75 | 577.75 | 0.98% | 891,075 |
| Feb 24, 2026 | 596.00 | 597.30 | 568.80 | 572.15 | 572.15 | -4.73% | 1,747,763 |
| Feb 23, 2026 | 610.00 | 610.25 | 598.00 | 600.55 | 600.55 | -1.18% | 593,417 |
| Feb 20, 2026 | 599.40 | 610.05 | 593.80 | 607.70 | 607.70 | 1.03% | 971,083 |
| Feb 19, 2026 | 605.70 | 611.55 | 599.25 | 601.50 | 601.50 | -0.57% | 707,706 |
| Feb 18, 2026 | 609.00 | 609.00 | 598.60 | 604.95 | 604.95 | 0.17% | 611,235 |
| Feb 17, 2026 | 598.00 | 614.20 | 596.10 | 603.95 | 603.95 | 1.09% | 824,958 |
| Feb 16, 2026 | 598.00 | 601.35 | 592.25 | 597.45 | 597.45 | -0.13% | 657,508 |
| Feb 13, 2026 | 603.50 | 607.05 | 575.30 | 598.25 | 598.25 | -2.68% | 2,899,790 |
| Feb 12, 2026 | 623.00 | 624.00 | 611.00 | 614.75 | 614.75 | -2.10% | 1,044,351 |
| Feb 11, 2026 | 634.00 | 634.00 | 623.30 | 627.95 | 627.95 | -0.44% | 455,464 |
| Feb 10, 2026 | 621.55 | 636.00 | 617.70 | 630.70 | 630.70 | 1.87% | 1,054,949 |
| Feb 9, 2026 | 619.20 | 624.60 | 618.25 | 619.15 | 619.15 | 0.24% | 651,194 |
| Feb 6, 2026 | 643.00 | 643.35 | 612.25 | 617.65 | 617.65 | -3.91% | 2,055,179 |
| Feb 5, 2026 | 646.10 | 654.20 | 641.05 | 642.75 | 642.75 | -1.17% | 513,808 |
| Feb 4, 2026 | 655.00 | 655.00 | 641.80 | 650.35 | 650.35 | -1.39% | 816,751 |
| Feb 3, 2026 | 671.35 | 671.40 | 652.80 | 659.50 | 659.50 | 2.11% | 956,968 |
| Feb 2, 2026 | 638.50 | 647.55 | 633.25 | 645.85 | 645.85 | 1.12% | 479,353 |
| Feb 1, 2026 | 645.95 | 652.40 | 627.05 | 638.70 | 638.70 | -1.12% | 587,826 |
| Jan 30, 2026 | 650.00 | 650.00 | 641.05 | 645.95 | 645.95 | -0.81% | 745,301 |
| Jan 29, 2026 | 660.00 | 660.20 | 646.00 | 651.25 | 651.25 | -1.42% | 668,578 |
| Jan 28, 2026 | 652.40 | 661.80 | 649.40 | 660.65 | 660.65 | 1.42% | 586,827 |
| Jan 27, 2026 | 657.55 | 657.90 | 644.00 | 651.40 | 651.40 | -0.94% | 1,094,324 |
| Jan 23, 2026 | 653.00 | 663.95 | 649.10 | 657.55 | 657.55 | 0.83% | 1,175,442 |
| Jan 22, 2026 | 645.50 | 663.35 | 645.50 | 652.15 | 652.15 | 1.30% | 795,469 |
| Jan 21, 2026 | 646.00 | 650.20 | 632.35 | 643.75 | 643.75 | -0.57% | 1,219,597 |
| Jan 20, 2026 | 661.55 | 664.15 | 644.60 | 647.45 | 647.45 | -2.10% | 1,109,131 |
| Jan 19, 2026 | 639.25 | 679.00 | 638.80 | 661.35 | 661.35 | 1.65% | 4,669,456 |
| Jan 16, 2026 | 647.95 | 657.00 | 647.95 | 650.60 | 650.60 | 0.61% | 855,667 |