Tata Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	725.00	729.00	701.00	705.30	705.30	-2.01%	1,313,910
May 27, 2026	711.00	725.65	707.10	719.75	719.75	1.90%	2,564,736
May 26, 2026	679.00	709.00	675.05	706.30	706.30	4.28%	3,060,163
May 25, 2026	674.95	678.15	664.10	677.30	677.30	0.89%	824,834
May 22, 2026	663.00	673.00	656.35	671.35	671.35	1.09%	898,064
May 21, 2026	677.20	685.65	662.05	664.10	664.10	-1.53%	1,304,625
May 20, 2026	666.85	679.80	659.25	674.45	674.45	0.88%	2,103,852
May 19, 2026	629.40	672.00	629.40	668.55	668.55	6.22%	4,473,149
May 18, 2026	620.00	633.00	609.00	629.40	629.40	1.44%	1,139,487
May 15, 2026	623.00	630.50	618.15	620.45	620.45	-0.39%	542,706
May 14, 2026	627.35	631.45	611.90	622.85	622.85	-0.52%	775,327
May 13, 2026	613.00	628.40	613.00	626.10	626.10	1.66%	833,432
May 12, 2026	630.30	630.30	613.00	615.90	615.90	-2.39%	1,199,966
May 11, 2026	628.85	642.50	621.55	631.00	631.00	0.01%	1,579,627
May 8, 2026	629.00	636.00	624.75	630.95	630.95	0.27%	925,870
May 7, 2026	630.50	635.40	621.90	629.25	629.25	0.25%	1,324,219
May 6, 2026	634.00	638.50	621.15	627.70	627.70	0.58%	1,902,594
May 5, 2026	602.05	659.80	602.05	624.05	624.05	5.58%	30,600,970
May 4, 2026	584.30	593.40	578.25	591.05	591.05	1.67%	1,052,945
Apr 30, 2026	568.70	594.20	565.50	581.35	581.35	1.60%	1,299,478
Apr 29, 2026	571.55	578.05	570.00	572.20	572.20	0.42%	621,869
Apr 28, 2026	592.90	595.00	565.80	569.80	569.80	-3.88%	2,149,178
Apr 27, 2026	570.50	605.00	569.15	592.80	592.80	4.16%	2,082,715
Apr 24, 2026	562.80	571.90	551.85	569.15	569.15	1.00%	1,176,327
Apr 23, 2026	574.70	576.00	562.00	563.50	563.50	-2.05%	850,212
Apr 22, 2026	579.45	580.00	572.85	575.30	575.30	-1.40%	721,477
Apr 21, 2026	575.00	587.45	573.00	583.45	583.45	1.21%	570,359
Apr 20, 2026	589.30	589.95	572.55	576.45	576.45	-2.18%	541,738
Apr 17, 2026	587.00	596.35	581.30	589.30	589.30	0.44%	567,779
Apr 16, 2026	580.95	592.20	578.55	586.70	586.70	1.91%	874,908
Apr 15, 2026	572.00	577.40	567.00	575.70	575.70	2.74%	610,713
Apr 13, 2026	563.00	563.90	551.65	560.35	560.35	-1.04%	584,101
Apr 10, 2026	564.70	569.70	557.40	566.25	566.25	1.32%	720,167
Apr 9, 2026	561.35	566.35	553.90	558.90	558.90	-0.44%	741,057
Apr 8, 2026	566.00	566.00	554.90	561.35	561.35	2.33%	741,327
Apr 7, 2026	540.60	549.95	536.05	548.55	548.55	0.97%	747,616
Apr 6, 2026	543.75	544.55	536.75	543.30	543.30	0.41%	640,027
Apr 2, 2026	528.35	543.00	517.00	541.10	541.10	1.89%	958,077
Apr 1, 2026	519.00	539.20	519.00	531.05	531.05	4.29%	1,067,785
Mar 30, 2026	537.00	539.10	507.40	509.20	509.20	-5.59%	2,327,922
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