Tata Investment

TINV
🏛️ india →
8,838.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,351.00 1,369.30 1,347.05 1,354.75 0.0M
2021-12-30 1,369.00 1,369.00 1,341.00 1,345.75 0.0M
2021-12-29 1,376.30 1,378.95 1,341.00 1,350.80 0.0M
2021-12-28 1,341.00 1,376.15 1,341.00 1,361.35 0.0M
2021-12-27 1,348.15 1,356.30 1,335.00 1,353.35 0.0M
2021-12-24 1,366.15 1,366.15 1,345.90 1,351.50 0.0M
2021-12-23 1,343.80 1,377.00 1,343.80 1,366.15 0.0M
2021-12-22 1,340.00 1,385.00 1,340.00 1,354.95 0.0M
2021-12-21 1,399.95 1,399.95 1,344.00 1,347.50 0.0M
2021-12-20 1,372.00 1,384.80 1,317.55 1,360.25 0.0M
2021-12-17 1,418.95 1,420.05 1,380.00 1,394.25 0.0M
2021-12-16 1,426.00 1,443.35 1,415.25 1,418.90 0.0M
2021-12-15 1,459.15 1,467.30 1,428.95 1,433.30 0.0M
2021-12-14 1,461.00 1,468.00 1,448.20 1,455.60 0.0M
2021-12-13 1,445.50 1,484.65 1,435.35 1,472.30 0.0M
2021-12-10 1,451.45 1,461.85 1,442.85 1,447.55 0.0M
2021-12-09 1,467.00 1,467.00 1,446.60 1,450.40 0.0M
2021-12-08 1,454.55 1,463.60 1,443.15 1,452.15 0.0M
2021-12-07 1,460.00 1,461.45 1,437.35 1,442.70 0.0M
2021-12-06 1,442.05 1,483.85 1,438.35 1,444.45 0.0M
2021-12-03 1,445.10 1,470.25 1,442.00 1,447.30 0.0M
2021-12-02 1,425.00 1,443.40 1,412.85 1,441.85 0.0M
2021-12-01 1,443.00 1,443.00 1,408.20 1,415.25 0.0M
2021-11-30 1,400.00 1,441.75 1,399.95 1,403.50 0.0M
2021-11-29 1,419.05 1,430.00 1,370.00 1,414.05 0.0M
2021-11-26 1,469.10 1,477.75 1,437.00 1,448.05 0.0M
2021-11-25 1,485.00 1,495.75 1,476.50 1,484.70 0.0M
2021-11-24 1,525.00 1,525.00 1,482.00 1,485.00 0.0M
2021-11-23 1,481.50 1,500.00 1,464.90 1,498.25 0.0M
2021-11-22 1,529.00 1,539.70 1,475.05 1,486.35 0.0M
2021-11-18 1,551.00 1,572.95 1,512.70 1,527.15 0.0M
2021-11-17 1,572.00 1,572.00 1,541.95 1,551.60 0.0M
2021-11-16 1,551.00 1,569.70 1,542.25 1,548.30 0.0M
2021-11-15 1,563.00 1,580.80 1,537.75 1,551.15 0.0M
2021-11-12 1,585.70 1,588.45 1,560.00 1,566.90 0.0M
2021-11-11 1,595.00 1,608.60 1,575.10 1,579.35 0.0M
2021-11-10 1,590.00 1,626.30 1,590.00 1,594.60 0.0M
2021-11-09 1,638.00 1,638.00 1,571.25 1,588.25 0.0M
2021-11-08 1,590.00 1,634.25 1,565.00 1,612.30 0.0M
2021-11-04 1,570.00 1,574.00 1,544.60 1,566.10 0.0M
2021-11-03 1,529.85 1,557.55 1,522.05 1,535.20 0.0M
2021-11-02 1,509.00 1,525.00 1,505.00 1,513.15 0.0M
2021-11-01 1,499.95 1,500.90 1,459.80 1,495.30 0.0M
2021-10-29 1,511.00 1,550.00 1,501.05 1,509.65 0.0M
2021-10-28 1,565.00 1,565.00 1,525.50 1,535.90 0.0M
2021-10-27 1,567.15 1,585.60 1,550.00 1,556.15 0.0M
2021-10-26 1,514.00 1,588.75 1,514.00 1,567.30 0.0M
2021-10-25 1,592.45 1,594.50 1,511.15 1,519.25 0.0M
2021-10-22 1,550.00 1,615.00 1,534.90 1,576.10 0.0M
2021-10-21 1,527.00 1,562.50 1,520.40 1,548.05 0.0M
2021-10-20 1,593.10 1,610.00 1,527.40 1,541.20 0.0M
2021-10-19 1,700.30 1,700.30 1,593.00 1,615.20 0.0M
2021-10-18 1,705.00 1,712.00 1,656.95 1,666.15 0.0M
2021-10-14 1,708.00 1,734.00 1,643.25 1,663.35 0.0M
2021-10-13 1,492.00 1,719.85 1,484.05 1,667.40 0.1M
2021-10-12 1,480.00 1,485.20 1,449.95 1,462.60 0.0M
2021-10-11 1,489.85 1,511.80 1,450.90 1,456.80 0.0M
2021-10-08 1,486.00 1,538.85 1,454.95 1,465.20 0.0M
2021-10-07 1,443.95 1,470.75 1,443.95 1,459.15 0.0M
2021-10-06 1,460.00 1,486.70 1,416.00 1,432.55 0.0M
2021-10-05 1,465.00 1,480.80 1,435.00 1,457.20 0.0M
2021-10-04 1,480.00 1,515.00 1,454.00 1,463.65 0.0M
2021-10-01 1,379.00 1,468.00 1,349.40 1,436.25 0.1M
2021-09-30 1,319.00 1,395.00 1,308.10 1,367.40 0.0M
2021-09-29 1,276.95 1,292.10 1,276.95 1,282.45 0.0M
2021-09-28 1,320.00 1,320.00 1,282.30 1,288.05 0.0M
2021-09-27 1,317.00 1,328.95 1,295.10 1,299.00 0.0M
2021-09-24 1,295.00 1,313.85 1,287.00 1,290.50 0.0M
2021-09-23 1,285.00 1,305.75 1,278.05 1,289.75 0.0M
2021-09-22 1,265.20 1,291.30 1,265.20 1,280.20 0.0M
2021-09-21 1,264.00 1,280.00 1,249.60 1,270.10 0.0M
2021-09-20 1,291.70 1,319.50 1,240.05 1,263.15 0.0M
2021-09-17 1,275.00 1,310.00 1,275.00 1,301.40 0.0M
2021-09-16 1,284.90 1,306.00 1,272.00 1,284.60 0.0M
2021-09-15 1,274.65 1,290.00 1,274.05 1,280.65 0.0M
2021-09-14 1,280.00 1,286.45 1,266.00 1,272.20 0.0M
2021-09-13 1,280.85 1,288.95 1,273.20 1,275.40 0.0M
2021-09-09 1,264.10 1,315.00 1,261.60 1,281.25 0.0M
2021-09-08 1,260.00 1,266.40 1,257.60 1,263.90 0.0M
2021-09-07 1,270.00 1,270.60 1,256.20 1,260.05 0.0M
2021-09-06 1,273.15 1,281.30 1,262.20 1,264.25 0.0M
2021-09-03 1,277.85 1,287.00 1,259.10 1,268.15 0.0M
2021-09-02 1,269.15 1,284.00 1,253.15 1,268.30 0.0M
2021-09-01 1,273.60 1,275.00 1,242.00 1,257.50 0.0M
2021-08-31 1,271.10 1,292.90 1,253.05 1,259.85 0.0M
2021-08-30 1,274.70 1,279.90 1,250.60 1,257.10 0.0M
2021-08-27 1,258.30 1,282.50 1,237.05 1,262.20 0.0M
2021-08-26 1,232.45 1,265.05 1,232.45 1,251.50 0.0M
2021-08-25 1,223.10 1,240.00 1,212.55 1,225.25 0.0M
2021-08-24 1,216.00 1,236.00 1,194.10 1,221.55 0.0M
2021-08-23 1,243.30 1,243.30 1,180.10 1,191.85 0.0M
2021-08-20 1,256.30 1,263.95 1,220.00 1,231.40 0.0M
2021-08-18 1,275.60 1,280.00 1,256.00 1,266.60 0.0M
2021-08-17 1,273.90 1,311.00 1,265.30 1,273.80 0.0M
2021-08-16 1,309.00 1,309.00 1,263.30 1,280.65 0.0M
2021-08-13 1,291.00 1,319.60 1,266.70 1,300.55 0.0M
2021-08-12 1,249.65 1,295.90 1,234.55 1,285.30 0.0M
2021-08-11 1,289.50 1,289.50 1,199.05 1,233.30 0.0M
2021-08-10 1,300.00 1,342.75 1,232.60 1,256.15 0.0M
2021-08-09 1,305.00 1,385.00 1,247.10 1,260.25 0.1M
2021-08-06 1,152.35 1,303.40 1,152.35 1,281.45 0.0M
2021-08-05 1,160.00 1,160.00 1,135.65 1,147.30 0.0M
2021-08-04 1,162.15 1,167.80 1,150.35 1,160.85 0.0M
2021-08-03 1,164.95 1,167.95 1,151.75 1,159.55 0.0M
2021-08-02 1,156.00 1,168.90 1,150.00 1,152.85 0.0M
2021-07-30 1,167.00 1,169.10 1,145.10 1,152.60 0.0M
2021-07-29 1,140.30 1,160.50 1,137.00 1,149.75 0.0M
2021-07-28 1,140.45 1,143.35 1,117.40 1,133.90 0.0M
2021-07-27 1,169.95 1,172.00 1,143.00 1,145.40 0.0M
2021-07-26 1,165.95 1,187.00 1,153.45 1,160.00 0.0M
2021-07-23 1,169.80 1,172.10 1,133.00 1,167.30 0.0M
2021-07-22 1,151.00 1,173.45 1,149.35 1,153.45 0.0M
2021-07-20 1,148.95 1,155.00 1,125.90 1,140.25 0.0M
2021-07-19 1,142.55 1,174.00 1,142.55 1,148.85 0.0M
2021-07-16 1,179.95 1,179.95 1,157.00 1,165.60 0.0M
2021-07-15 1,163.90 1,181.30 1,158.35 1,165.25 0.0M
2021-07-14 1,175.00 1,175.00 1,153.25 1,160.60 0.0M
2021-07-13 1,145.00 1,175.00 1,138.50 1,166.40 0.0M
2021-07-12 1,141.00 1,153.75 1,141.00 1,146.15 0.0M
2021-07-09 1,151.85 1,173.90 1,140.05 1,144.90 0.0M
2021-07-08 1,172.00 1,172.00 1,144.25 1,152.85 0.0M
2021-07-07 1,141.30 1,172.00 1,134.00 1,162.20 0.0M
2021-07-06 1,148.90 1,170.00 1,132.15 1,141.30 0.0M
2021-07-05 1,163.80 1,170.85 1,143.15 1,148.55 0.0M
2021-07-02 1,131.65 1,162.25 1,125.55 1,146.45 0.0M
2021-07-01 1,131.15 1,132.30 1,120.00 1,121.70 0.0M
2021-06-30 1,139.95 1,139.95 1,120.90 1,130.65 0.0M
2021-06-29 1,125.20 1,132.60 1,112.00 1,121.20 0.0M
2021-06-28 1,135.30 1,138.45 1,116.20 1,125.15 0.0M
2021-06-25 1,131.05 1,141.40 1,127.30 1,129.65 0.0M
2021-06-24 1,141.25 1,146.05 1,124.00 1,130.30 0.0M
2021-06-23 1,150.00 1,150.00 1,130.85 1,133.90 0.0M
2021-06-22 1,140.00 1,145.10 1,130.00 1,137.15 0.0M
2021-06-21 1,104.00 1,124.50 1,094.05 1,118.95 0.0M
2021-06-18 1,148.00 1,148.00 1,084.45 1,095.20 0.0M
2021-06-17 1,154.85 1,155.00 1,122.15 1,124.70 0.0M
2021-06-16 1,169.50 1,175.00 1,150.00 1,154.80 0.0M
2021-06-15 1,187.15 1,195.00 1,180.00 1,188.10 0.0M
2021-06-14 1,179.80 1,186.90 1,163.10 1,176.55 0.0M
2021-06-11 1,185.00 1,185.00 1,154.65 1,168.00 0.0M
2021-06-10 1,189.90 1,189.90 1,161.20 1,174.05 0.0M
2021-06-09 1,157.85 1,194.75 1,149.25 1,156.50 0.0M
2021-06-08 1,138.90 1,173.80 1,112.15 1,149.25 0.0M
2021-06-07 1,107.00 1,133.00 1,107.00 1,123.50 0.0M
2021-06-04 1,108.00 1,115.00 1,094.85 1,100.00 0.0M
2021-06-03 1,070.00 1,106.45 1,061.40 1,088.05 0.0M
2021-06-02 1,063.70 1,063.70 1,048.60 1,059.00 0.0M
2021-06-01 1,062.70 1,062.70 1,054.15 1,055.60 0.0M
2021-05-31 1,060.25 1,065.00 1,058.00 1,058.70 0.0M
2021-05-28 1,070.00 1,070.00 1,058.10 1,060.25 0.0M
2021-05-27 1,060.25 1,070.00 1,053.00 1,059.85 0.0M
2021-05-26 1,058.00 1,058.35 1,051.05 1,054.10 0.0M
2021-05-25 1,057.55 1,057.95 1,050.80 1,052.75 0.0M
2021-05-24 1,062.55 1,064.00 1,050.00 1,051.00 0.0M
2021-05-21 1,060.95 1,061.00 1,051.65 1,053.50 0.0M
2021-05-20 1,070.00 1,070.00 1,053.85 1,055.85 0.0M
2021-05-19 1,088.00 1,088.00 1,061.00 1,067.05 0.0M
2021-05-18 1,078.30 1,088.80 1,063.70 1,066.00 0.0M
2021-05-17 1,070.00 1,087.00 1,069.20 1,078.30 0.0M
2021-05-14 1,086.90 1,093.10 1,062.50 1,067.80 0.0M
2021-05-12 1,066.90 1,108.00 1,064.45 1,083.60 0.0M
2021-05-11 1,070.00 1,086.00 1,059.85 1,067.55 0.0M
2021-05-10 1,063.00 1,073.25 1,051.60 1,068.60 0.0M
2021-05-07 1,053.10 1,056.95 1,040.30 1,044.45 0.0M
2021-05-06 1,047.60 1,062.75 1,034.15 1,054.35 0.0M
2021-05-05 1,036.95 1,048.85 1,033.00 1,043.15 0.0M
2021-05-04 1,053.80 1,058.05 1,028.35 1,031.70 0.0M
2021-05-03 1,028.00 1,057.10 1,019.85 1,044.00 0.0M
2021-04-30 1,042.00 1,070.40 1,021.65 1,026.60 0.0M
2021-04-29 1,041.00 1,046.00 1,033.00 1,041.25 0.0M
2021-04-28 1,039.00 1,045.60 1,028.95 1,031.20 0.0M
2021-04-27 1,038.40 1,045.00 1,032.00 1,038.95 0.0M
2021-04-26 1,000.60 1,024.80 1,000.00 1,016.95 0.0M
2021-04-23 996.00 1,001.80 996.00 1,000.30 0.0M
2021-04-22 985.00 996.20 984.20 990.90 0.0M
2021-04-20 996.00 1,005.05 979.70 980.65 0.0M
2021-04-19 1,000.00 1,000.00 953.00 988.55 0.0M
2021-04-16 1,002.30 1,007.60 994.40 1,000.20 0.0M
2021-04-15 1,003.05 1,004.65 996.45 1,000.00 0.0M
2021-04-13 1,006.45 1,007.25 995.00 1,002.90 0.0M
2021-04-12 1,016.00 1,016.00 987.50 1,004.50 0.0M
2021-04-09 1,025.00 1,030.65 1,020.00 1,025.30 0.0M
2021-04-08 1,027.45 1,029.55 1,020.00 1,023.85 0.0M
2021-04-07 1,012.05 1,030.10 1,012.05 1,026.25 0.0M
2021-04-06 1,025.00 1,034.00 1,015.00 1,023.55 0.0M
2021-04-05 1,045.00 1,045.00 1,005.00 1,025.30 0.0M
2021-04-01 1,038.85 1,043.50 1,031.65 1,035.30 0.0M
2021-03-31 1,037.00 1,047.00 1,031.55 1,035.75 0.0M
2021-03-30 1,052.20 1,056.35 1,028.45 1,043.10 0.0M
2021-03-26 1,014.00 1,047.95 1,010.85 1,035.75 0.0M
2021-03-25 1,019.40 1,019.40 1,001.50 1,009.00 0.0M
2021-03-24 1,025.00 1,039.30 1,022.65 1,024.40 0.0M
2021-03-23 1,020.00 1,108.00 1,019.30 1,032.15 0.0M
2021-03-22 1,025.40 1,028.00 994.00 1,016.90 0.0M
2021-03-19 1,056.55 1,065.00 1,030.60 1,053.80 0.0M
2021-03-18 1,092.00 1,114.00 1,054.50 1,063.35 0.0M
2021-03-17 1,112.00 1,119.05 1,083.50 1,088.90 0.0M
2021-03-16 1,117.00 1,146.00 1,108.80 1,129.95 0.0M
2021-03-15 1,125.00 1,125.00 1,096.00 1,116.90 0.0M
2021-03-12 1,115.95 1,128.95 1,096.10 1,118.45 0.0M
2021-03-10 1,084.00 1,119.00 1,084.00 1,106.35 0.0M
2021-03-09 1,114.45 1,120.00 1,089.40 1,094.50 0.0M
2021-03-08 1,105.50 1,133.20 1,100.50 1,105.30 0.0M
2021-03-05 1,132.00 1,132.00 1,103.25 1,110.00 0.0M
2021-03-04 1,179.85 1,179.85 1,123.30 1,131.55 0.0M
2021-03-03 1,158.95 1,160.00 1,132.85 1,142.70 0.0M
2021-03-02 1,152.55 1,160.00 1,119.40 1,150.20 0.0M
2021-03-01 1,123.00 1,149.50 1,120.00 1,131.35 0.0M
2021-02-26 1,120.00 1,120.00 1,095.40 1,106.05 0.0M
2021-02-25 1,112.00 1,130.00 1,094.65 1,120.55 0.0M
2021-02-24 1,070.95 1,092.00 1,039.00 1,081.95 0.0M
2021-02-23 1,056.95 1,079.10 1,045.55 1,055.85 0.0M
2021-02-22 1,056.00 1,069.35 1,043.10 1,050.60 0.0M
2021-02-19 1,067.75 1,073.00 1,053.00 1,055.90 0.0M
2021-02-18 1,117.00 1,117.00 1,059.45 1,062.40 0.0M
2021-02-17 1,075.00 1,080.60 1,055.60 1,063.35 0.0M
2021-02-16 1,089.80 1,090.80 1,073.75 1,077.10 0.0M
2021-02-15 1,120.00 1,120.00 1,077.10 1,083.65 0.0M
2021-02-12 1,082.80 1,105.45 1,073.45 1,079.45 0.0M
2021-02-11 1,083.35 1,095.25 1,082.05 1,085.45 0.0M
2021-02-10 1,097.00 1,099.95 1,075.55 1,081.50 0.0M
2021-02-09 1,082.50 1,113.75 1,082.50 1,095.40 0.0M
2021-02-08 1,130.00 1,130.00 1,077.65 1,105.15 0.0M
2021-02-05 1,113.90 1,123.95 1,088.70 1,107.55 0.0M
2021-02-04 1,110.00 1,112.60 1,095.55 1,103.00 0.0M
2021-02-03 1,129.00 1,131.60 1,089.75 1,118.25 0.0M
2021-02-02 1,100.00 1,110.00 1,083.10 1,104.20 0.0M
2021-02-01 1,029.10 1,087.70 1,016.10 1,074.40 0.0M
2021-01-29 1,059.00 1,059.00 1,029.10 1,034.70 0.0M
2021-01-28 1,025.90 1,048.55 1,023.40 1,038.20 0.0M
2021-01-27 1,084.90 1,084.90 1,024.00 1,025.90 0.0M
2021-01-25 1,081.00 1,084.90 1,048.95 1,054.00 0.0M
2021-01-22 1,070.00 1,091.00 1,056.00 1,069.65 0.0M
2021-01-21 1,091.70 1,125.20 1,076.00 1,081.25 0.0M
2021-01-20 1,072.85 1,093.35 1,072.85 1,085.10 0.0M
2021-01-19 1,061.40 1,082.75 1,061.40 1,079.60 0.0M
2021-01-18 1,086.30 1,091.00 1,047.25 1,053.90 0.0M
2021-01-15 1,078.55 1,106.90 1,067.00 1,079.50 0.0M
2021-01-14 1,092.85 1,095.15 1,067.25 1,084.05 0.0M
2021-01-13 1,105.00 1,133.90 1,070.00 1,089.90 0.0M
2021-01-12 1,027.80 1,109.70 1,026.95 1,080.35 0.0M
2021-01-11 1,039.00 1,046.65 1,025.05 1,031.75 0.0M
2021-01-08 1,029.25 1,038.00 1,023.60 1,024.65 0.0M
2021-01-07 1,025.60 1,037.55 1,019.10 1,024.85 0.0M
2021-01-06 1,030.00 1,031.00 1,015.00 1,019.70 0.0M
2021-01-05 1,005.00 1,039.50 1,005.00 1,021.80 0.0M
2021-01-04 995.00 1,039.90 995.00 1,025.55 0.0M
2021-01-01 1,009.85 1,009.90 998.75 1,003.95 0.0M