Tata Technologies Limited (BOM:544028)
India
· Delayed Price · Currency is INR 674.10
+2.95 (0.44%)
At close: Dec 4, 2025
Tata Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 675.15 | 675.15 | 663.30 | 666.50 | 666.50 | -1.13% | 33,842 |
| Dec 4, 2025 | 671.15 | 679.40 | 671.15 | 674.10 | 674.10 | 0.44% | 50,363 |
| Dec 3, 2025 | 676.85 | 683.55 | 668.50 | 671.15 | 671.15 | -0.81% | 57,801 |
| Dec 2, 2025 | 680.00 | 680.80 | 673.10 | 676.65 | 676.65 | -0.53% | 50,338 |
| Dec 1, 2025 | 679.45 | 684.00 | 677.30 | 680.25 | 680.25 | 0.18% | 46,101 |
| Nov 28, 2025 | 680.15 | 682.95 | 676.05 | 679.00 | 679.00 | 0.18% | 40,975 |
| Nov 27, 2025 | 683.05 | 690.00 | 674.00 | 677.75 | 677.75 | -0.71% | 28,966 |
| Nov 26, 2025 | 671.00 | 686.00 | 670.30 | 682.60 | 682.60 | 2.08% | 28,113 |
| Nov 25, 2025 | 675.50 | 678.60 | 666.00 | 668.70 | 668.70 | -1.41% | 54,230 |
| Nov 24, 2025 | 668.00 | 682.25 | 667.90 | 678.25 | 678.25 | 1.18% | 33,431 |
| Nov 21, 2025 | 675.65 | 679.70 | 669.00 | 670.35 | 670.35 | -1.37% | 26,222 |
| Nov 20, 2025 | 686.00 | 686.30 | 677.15 | 679.65 | 679.65 | -0.39% | 52,553 |
| Nov 19, 2025 | 674.90 | 685.00 | 674.20 | 682.30 | 682.30 | 1.10% | 22,645 |
| Nov 18, 2025 | 692.85 | 692.85 | 674.25 | 674.90 | 674.90 | -1.01% | 17,743 |
| Nov 17, 2025 | 678.50 | 686.00 | 678.45 | 681.80 | 681.80 | 0.30% | 26,359 |
| Nov 14, 2025 | 689.55 | 689.55 | 675.30 | 679.75 | 679.75 | -0.94% | 63,937 |
| Nov 13, 2025 | 696.00 | 699.15 | 683.90 | 686.20 | 686.20 | -1.36% | 22,740 |
| Nov 12, 2025 | 687.95 | 702.10 | 687.95 | 695.65 | 695.65 | 1.60% | 42,420 |
| Nov 11, 2025 | 679.00 | 685.85 | 671.25 | 684.70 | 684.70 | 0.88% | 23,044 |
| Nov 10, 2025 | 673.60 | 682.90 | 671.40 | 678.75 | 678.75 | 0.83% | 60,100 |
| Nov 7, 2025 | 672.55 | 676.00 | 666.80 | 673.15 | 673.15 | -0.65% | 82,323 |
| Nov 6, 2025 | 686.55 | 687.95 | 675.90 | 677.55 | 677.55 | -1.31% | 23,241 |
| Nov 4, 2025 | 701.75 | 701.75 | 684.40 | 686.55 | 686.55 | -1.39% | 62,064 |
| Nov 3, 2025 | 701.25 | 701.25 | 688.70 | 696.25 | 696.25 | 0.61% | 18,487 |
| Oct 31, 2025 | 699.90 | 703.60 | 691.00 | 692.05 | 692.05 | -1.11% | 19,682 |
| Oct 30, 2025 | 702.00 | 707.80 | 697.95 | 699.85 | 699.85 | -0.16% | 53,544 |
| Oct 29, 2025 | 699.00 | 703.00 | 695.05 | 701.00 | 701.00 | 0.76% | 72,513 |
| Oct 28, 2025 | 696.95 | 703.45 | 692.50 | 695.70 | 695.70 | - | 40,696 |
| Oct 27, 2025 | 689.65 | 698.95 | 689.65 | 695.70 | 695.70 | 0.93% | 34,224 |
| Oct 24, 2025 | 692.20 | 697.40 | 688.00 | 689.30 | 689.30 | -0.31% | 48,877 |
| Oct 23, 2025 | 688.30 | 699.50 | 688.30 | 691.45 | 691.45 | 0.93% | 85,942 |
| Oct 21, 2025 | 683.45 | 687.90 | 682.80 | 685.10 | 685.10 | 0.57% | 51,111 |
| Oct 20, 2025 | 689.95 | 689.95 | 672.50 | 681.25 | 681.25 | -0.63% | 112,797 |
| Oct 17, 2025 | 694.05 | 695.00 | 682.85 | 685.55 | 685.55 | -0.98% | 107,232 |
| Oct 16, 2025 | 697.00 | 698.30 | 688.50 | 692.35 | 692.35 | -0.38% | 28,481 |
| Oct 15, 2025 | 688.00 | 697.00 | 686.70 | 695.00 | 695.00 | 1.03% | 43,379 |
| Oct 14, 2025 | 700.75 | 704.10 | 687.00 | 687.90 | 687.90 | -1.82% | 34,425 |
| Oct 13, 2025 | 710.00 | 712.10 | 699.30 | 700.65 | 700.65 | -1.90% | 33,847 |
| Oct 10, 2025 | 718.25 | 722.70 | 713.30 | 714.25 | 714.25 | -0.43% | 40,020 |
| Oct 9, 2025 | 708.85 | 719.00 | 707.20 | 717.30 | 717.30 | 1.18% | 102,429 |
| Oct 8, 2025 | 710.05 | 718.20 | 706.25 | 708.90 | 708.90 | -0.55% | 36,679 |
| Oct 7, 2025 | 710.20 | 718.10 | 709.20 | 712.85 | 712.85 | 0.35% | 49,369 |
| Oct 6, 2025 | 707.25 | 715.00 | 703.40 | 710.35 | 710.35 | 0.45% | 118,001 |
| Oct 3, 2025 | 690.55 | 708.75 | 686.25 | 707.20 | 707.20 | 2.50% | 61,731 |
| Oct 1, 2025 | 673.65 | 692.25 | 668.00 | 689.95 | 689.95 | 3.07% | 50,895 |
| Sep 30, 2025 | 673.45 | 680.80 | 665.40 | 669.40 | 669.40 | -1.06% | 88,544 |
| Sep 29, 2025 | 671.90 | 679.55 | 667.25 | 676.55 | 676.55 | 1.33% | 94,749 |
| 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 |