Tata Technologies Limited (BOM:544028)
India
· Delayed Price · Currency is INR 667.70
-12.70 (-1.87%)
At close: Sep 26, 2025
Tata Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 678.05 | 680.90 | 665.55 | 667.70 | 667.70 | -1.87% | 91,125 |
| Sep 25, 2025 | 683.70 | 688.20 | 678.30 | 680.40 | 680.40 | -0.59% | 28,020 |
| Sep 24, 2025 | 697.80 | 700.20 | 683.45 | 684.45 | 684.45 | -1.91% | 65,096 |
| Sep 23, 2025 | 701.05 | 706.95 | 695.85 | 697.75 | 697.75 | -0.66% | 105,365 |
| Sep 22, 2025 | 711.20 | 713.15 | 700.30 | 702.40 | 702.40 | -3.02% | 110,896 |
| Sep 19, 2025 | 716.65 | 725.30 | 713.25 | 724.25 | 724.25 | 0.90% | 136,476 |
| Sep 18, 2025 | 720.00 | 724.40 | 713.60 | 717.80 | 717.80 | 0.53% | 147,675 |
| Sep 17, 2025 | 715.00 | 719.45 | 711.40 | 714.05 | 714.05 | 0.44% | 52,174 |
| Sep 16, 2025 | 713.95 | 715.95 | 706.50 | 710.95 | 710.95 | -0.04% | 49,605 |
| Sep 15, 2025 | 713.00 | 721.00 | 708.00 | 711.20 | 711.20 | 1.33% | 102,682 |
| Sep 12, 2025 | 702.65 | 707.45 | 700.00 | 701.85 | 701.85 | 0.02% | 40,952 |
| Sep 11, 2025 | 705.05 | 709.00 | 698.00 | 701.70 | 701.70 | -0.46% | 87,183 |
| Sep 10, 2025 | 681.55 | 711.10 | 681.55 | 704.95 | 704.95 | 3.69% | 235,653 |
| Sep 9, 2025 | 679.20 | 689.00 | 679.00 | 679.85 | 679.85 | 0.13% | 67,325 |
| Sep 8, 2025 | 672.50 | 683.70 | 672.35 | 678.95 | 678.95 | 0.98% | 76,548 |
| Sep 5, 2025 | 676.25 | 680.25 | 666.80 | 672.35 | 672.35 | -0.53% | 37,288 |
| Sep 4, 2025 | 690.00 | 690.50 | 674.10 | 675.90 | 675.90 | -1.31% | 52,717 |
| Sep 3, 2025 | 684.00 | 687.00 | 678.70 | 684.90 | 684.90 | 0.59% | 20,935 |
| Sep 2, 2025 | 673.20 | 690.00 | 673.20 | 680.90 | 680.90 | 0.46% | 62,796 |
| Sep 1, 2025 | 657.35 | 678.90 | 653.00 | 677.75 | 677.75 | 3.10% | 111,003 |
| Aug 29, 2025 | 665.00 | 668.25 | 655.35 | 657.35 | 657.35 | -0.84% | 75,585 |
| Aug 28, 2025 | 676.50 | 678.90 | 660.00 | 662.90 | 662.90 | -2.39% | 34,016 |
| Aug 26, 2025 | 683.05 | 687.00 | 676.25 | 679.10 | 679.10 | -0.90% | 67,503 |
| Aug 25, 2025 | 689.95 | 693.90 | 684.25 | 685.30 | 685.30 | 0.23% | 62,838 |
| Aug 22, 2025 | 686.25 | 689.85 | 682.35 | 683.75 | 683.75 | -0.44% | 49,608 |
| Aug 21, 2025 | 695.40 | 695.40 | 685.40 | 686.75 | 686.75 | -0.29% | 35,801 |
| Aug 20, 2025 | 682.75 | 693.95 | 680.45 | 688.75 | 688.75 | 0.85% | 69,892 |
| Aug 19, 2025 | 671.25 | 684.35 | 670.05 | 682.95 | 682.95 | 1.68% | 36,294 |
| Aug 18, 2025 | 669.20 | 676.00 | 666.35 | 671.65 | 671.65 | 1.20% | 65,782 |
| Aug 14, 2025 | 669.65 | 672.50 | 662.15 | 663.70 | 663.70 | -0.40% | 27,731 |
| Aug 13, 2025 | 660.25 | 669.70 | 660.05 | 666.35 | 666.35 | 1.04% | 67,591 |
| Aug 12, 2025 | 667.75 | 669.25 | 657.00 | 659.50 | 659.50 | -0.02% | 40,785 |
| Aug 11, 2025 | 659.20 | 662.40 | 653.40 | 659.65 | 659.65 | 0.08% | 35,696 |
| 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 |