Canada markets closed

Tata Technologies Limited (TATATECH.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,053.50-10.55 (-0.99%)
At close: 03:48PM IST
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20241,066.251,068.001,051.401,053.501,053.5037,149
Oct 10, 20241,041.251,089.001,041.251,064.051,064.05134,365
Oct 09, 20241,060.001,064.001,044.401,048.401,048.4085,745
Oct 08, 20241,016.001,047.001,016.001,043.501,043.50104,662
Oct 07, 20241,060.301,070.101,017.001,026.001,026.00239,110
Oct 04, 20241,064.951,082.001,047.301,057.601,057.6076,308
Oct 03, 20241,072.651,087.401,059.951,062.651,062.65252,022
Oct 01, 20241,103.401,111.851,091.501,094.401,094.40101,000
Sept 30, 20241,116.001,118.051,100.451,103.351,103.3570,467
Sept 27, 20241,102.751,133.601,100.001,120.251,120.25362,378
Sept 26, 20241,091.001,106.901,084.001,095.501,095.50147,910
Sept 25, 20241,100.001,110.951,085.051,089.151,089.1550,147
Sept 24, 20241,113.501,113.501,095.051,098.001,098.0081,198
Sept 23, 20241,126.351,130.001,101.501,106.651,106.65334,159
Sept 20, 20241,070.001,135.001,067.301,114.901,114.90232,318
Sept 19, 20241,082.901,097.451,052.001,060.651,060.65145,956
Sept 18, 20241,082.001,086.601,058.701,064.551,064.55204,605
Sept 17, 20241,092.551,099.001,078.001,080.501,080.50152,474
Sept 16, 20241,105.001,120.851,091.001,095.051,095.05143,830
Sept 13, 20241,088.901,105.901,085.701,089.401,089.40116,216
Sept 12, 20241,087.801,094.451,079.501,083.351,083.35210,826
Sept 11, 20241,095.101,107.951,073.351,077.901,077.90270,341
Sept 10, 20241,085.051,109.701,085.051,091.251,091.25140,764
Sept 09, 20241,115.001,115.651,074.201,077.301,077.30231,445
Sept 06, 20241,076.101,122.501,076.001,112.501,112.501,212,623
Sept 05, 20241,060.051,088.001,058.951,075.101,075.10460,719
Sept 04, 20241,056.701,068.001,051.651,056.601,056.60218,552
Sept 03, 20241,074.701,074.701,046.851,069.101,069.10294,784
Sept 02, 20241,070.351,076.151,047.251,050.901,050.90509,216
Aug 30, 20241,070.001,079.801,054.001,066.101,066.10382,168
Aug 29, 20241,083.701,089.751,058.001,061.601,061.60246,086
Aug 28, 20241,105.051,115.001,075.051,078.701,078.70565,209
Aug 27, 2024------
Aug 26, 20241,050.001,064.501,040.001,048.651,048.65412,264
Aug 23, 20241,014.751,054.001,010.001,036.801,036.8013,654,710
Aug 22, 20241,035.601,045.001,003.351,008.051,008.05291,972
Aug 21, 20241,006.051,048.051,000.651,025.501,025.50497,098
Aug 20, 2024999.951,040.30998.001,005.201,005.20114,162
Aug 19, 20241,005.901,006.95997.20998.60998.6019,680
Aug 16, 2024993.901,012.00993.90998.30998.30201,551
Aug 14, 2024995.00995.40982.00992.85992.8578,839
Aug 13, 2024990.55996.00988.05994.60994.6061,237
Aug 12, 2024983.15994.45980.50992.80992.8032,229
Aug 09, 20241,003.151,009.95985.00989.45989.4592,738
Aug 08, 2024997.201,004.00992.50999.55999.55152,400
Aug 07, 2024988.001,001.00983.25999.35999.3534,662
Aug 06, 2024974.20994.15974.20982.95982.95124,220
Aug 05, 2024986.95986.95970.55976.60976.6072,691
Aug 02, 2024992.05997.10990.00991.90991.9083,877
Aug 01, 20241,000.001,003.90994.00995.60995.6026,537
Jul 31, 20241,000.001,004.55998.05999.10999.1064,223
Jul 30, 20241,002.051,004.25998.50999.20999.2025,077
Jul 29, 2024999.551,007.10999.001,000.251,000.25130,215
Jul 26, 20241,005.751,005.75996.00999.30999.3039,323
Jul 25, 2024995.001,001.75992.70999.30999.3083,862
Jul 24, 2024996.851,007.45995.00997.75997.7588,804
Jul 23, 2024994.901,006.55982.95996.75996.75131,015
Jul 22, 2024997.40997.85990.25993.05993.05131,431
Jul 19, 2024999.001,005.00989.00997.40997.40223,300
Jul 18, 20241,017.051,020.001,008.001,009.251,009.25116,021
Jul 16, 20241,027.351,032.701,012.751,015.751,015.7550,389
Jul 15, 20241,037.401,043.501,022.801,025.201,025.2071,731
Jul 12, 20241,016.201,043.251,014.851,032.901,032.90121,893
Jul 11, 20241,012.801,022.901,011.401,014.651,014.6529,040
Jul 10, 20241,006.501,026.501,006.501,011.101,011.10146,166
Jul 09, 20241,007.951,024.701,004.401,012.301,012.3046,817
Jul 08, 20241,011.201,014.851,003.001,004.401,004.4098,089
Jul 05, 20241,012.501,018.951,009.151,010.601,010.6042,509
Jul 04, 20241,011.201,014.001,006.601,008.801,008.8092,970
Jul 03, 20241,010.701,014.051,008.801,010.101,010.1017,988
Jul 02, 20241,014.301,019.151,006.551,009.301,009.30101,355
Jul 01, 20241,025.101,029.801,013.001,015.001,015.0030,872
Jun 28, 20241,020.001,027.801,017.301,021.501,021.5034,585
Jun 27, 20241,004.251,026.001,003.451,016.801,016.80211,601
Jun 26, 20241,001.651,009.951,000.051,003.801,003.80109,353
Jun 25, 20241,005.001,007.001,000.001,001.351,001.3596,470
Jun 24, 2024993.401,007.05990.001,000.051,000.0571,793
Jun 21, 20241,010.001,016.40983.00992.10992.10475,224
Jun 20, 20241,026.051,027.001,004.251,010.651,010.6594,642
Jun 19, 20241,036.051,044.001,022.301,026.951,026.95156,710
Jun 18, 20241,037.851,043.751,028.501,030.001,030.00146,077
Jun 14, 20241,049.001,049.051,036.951,037.751,037.7554,109
Jun 13, 20241,059.001,062.251,046.751,049.001,049.0040,714
Jun 13, 202410.05 Dividend
Jun 12, 20241,060.551,067.001,055.551,058.601,048.5593,226
Jun 11, 20241,065.601,074.001,058.051,059.751,049.6926,209
Jun 10, 20241,061.651,071.451,052.701,056.801,046.77109,951
Jun 07, 20241,056.151,071.001,050.001,061.651,051.5757,065
Jun 06, 20241,041.501,061.501,036.701,048.601,038.64442,586
Jun 05, 20241,029.901,033.951,000.551,030.151,020.37161,897
Jun 04, 20241,038.001,038.00982.251,013.601,003.98128,794
Jun 03, 20241,061.101,068.001,034.051,035.351,025.52157,068
May 31, 20241,049.101,056.301,023.901,031.601,021.8189,781
May 30, 20241,050.051,067.001,045.851,049.301,039.34117,375
May 29, 20241,056.001,071.051,051.451,052.551,042.5633,922
May 28, 20241,088.951,088.951,063.001,065.751,055.6362,092
May 27, 20241,091.651,115.001,084.001,089.051,078.71232,158
May 24, 20241,050.101,110.001,049.001,085.401,075.10130,632
May 23, 20241,051.751,059.001,048.501,049.601,039.6478,884
May 22, 20241,060.001,061.051,050.051,053.201,043.2092,745
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...