Tata Technologies

TATE
🏛️ india →
667.70
Last Update: 2025-09-26
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
2025-09-26 678.05 680.90 665.55 667.70 0.1M
2025-09-25 683.70 688.20 678.30 680.40 0.0M
2025-09-24 697.80 700.20 683.45 684.45 0.1M
2025-09-23 701.05 706.95 695.85 697.75 0.1M
2025-09-22 711.20 713.15 700.30 702.40 0.1M
2025-09-19 716.65 725.30 713.25 724.25 0.1M
2025-09-18 720.00 724.40 713.60 717.80 0.1M
2025-09-17 715.00 719.45 711.40 714.05 0.1M
2025-09-16 713.95 715.95 706.50 710.95 0.0M
2025-09-15 713.00 721.00 708.00 711.20 0.1M
2025-09-12 702.65 707.45 700.00 701.85 0.0M
2025-09-11 705.05 709.00 698.00 701.70 0.1M
2025-09-10 681.55 711.10 681.55 704.95 0.2M
2025-09-09 679.20 689.00 679.00 679.85 0.1M
2025-09-08 672.50 683.70 672.35 678.95 0.1M
2025-09-05 676.25 680.25 666.80 672.35 0.0M
2025-09-04 690.00 690.50 674.10 675.90 0.1M
2025-09-03 684.00 687.00 678.70 684.90 0.0M
2025-09-02 673.20 690.00 673.20 680.90 0.1M
2025-09-01 657.35 678.90 653.00 677.75 0.1M
2025-08-29 665.00 668.25 655.35 657.35 0.1M
2025-08-28 676.50 678.90 660.00 662.90 0.0M
2025-08-26 683.05 687.00 676.25 679.10 0.1M
2025-08-25 689.95 693.90 684.25 685.30 0.1M
2025-08-22 686.25 689.85 682.35 683.75 0.0M
2025-08-21 695.40 695.40 685.40 686.75 0.0M
2025-08-20 682.75 693.95 680.45 688.75 0.1M
2025-08-19 671.25 684.35 670.05 682.95 0.0M
2025-08-18 669.20 676.00 666.35 671.65 0.1M
2025-08-14 669.65 672.50 662.15 663.70 0.0M
2025-08-13 660.25 669.70 660.05 666.35 0.1M
2025-08-12 667.75 669.25 657.00 659.50 0.0M
2025-08-11 659.20 662.40 653.40 659.65 0.0M
2025-08-08 668.45 671.15 656.00 659.10 0.1M
2025-08-07 665.05 671.25 652.50 668.45 0.1M
2025-08-06 685.65 690.95 667.00 668.40 0.1M
2025-08-05 693.75 697.05 686.10 687.90 0.0M
2025-08-04 693.00 695.15 685.30 693.75 0.1M
2025-08-01 705.15 706.15 692.10 693.90 0.2M
2025-07-31 702.10 710.50 699.20 702.25 0.1M
2025-07-30 705.60 713.20 703.75 709.45 0.1M
2025-07-29 700.00 709.30 696.05 707.55 0.1M
2025-07-28 705.80 714.80 697.50 699.40 0.0M
2025-07-25 715.00 718.50 706.20 707.90 0.0M
2025-07-24 715.00 721.80 712.60 718.10 0.1M
2025-07-23 718.25 718.70 710.15 716.25 0.0M
2025-07-22 716.00 719.40 711.80 715.55 0.0M
2025-07-21 710.40 717.65 705.20 716.30 0.1M
2025-07-18 727.90 727.90 710.30 712.95 0.1M
2025-07-17 735.95 735.95 723.00 724.40 0.1M
2025-07-16 732.00 745.00 730.25 734.95 0.2M
2025-07-15 715.25 742.00 715.15 732.00 0.3M
2025-07-14 708.25 722.85 702.20 716.75 0.1M
2025-07-11 706.50 717.40 701.00 708.25 0.1M
2025-07-10 705.05 713.50 705.05 708.45 0.1M
2025-07-09 702.05 708.50 700.45 703.75 0.1M
2025-07-08 705.10 707.30 698.55 700.00 0.1M
2025-07-07 708.00 710.85 702.50 704.35 0.1M
2025-07-04 709.45 712.55 704.30 708.30 0.0M
2025-07-03 709.95 711.75 705.00 705.90 0.0M
2025-07-02 715.80 715.80 701.60 705.65 0.1M
2025-07-01 713.35 715.45 708.60 710.40 0.1M
2025-06-30 718.25 719.95 705.15 711.00 0.1M
2025-06-27 708.95 726.95 706.90 715.25 0.1M
2025-06-26 701.65 705.75 699.50 703.40 0.1M
2025-06-25 701.55 707.75 698.50 700.05 0.1M
2025-06-24 706.50 709.05 696.20 698.15 0.1M
2025-06-23 703.20 711.25 697.90 699.30 0.1M
2025-06-20 720.65 721.00 696.55 706.50 0.1M
2025-06-19 738.05 746.10 712.20 716.45 0.1M
2025-06-18 739.00 743.15 728.55 731.75 0.1M
2025-06-17 749.90 755.00 738.00 739.10 0.0M
2025-06-16 741.05 754.20 723.05 749.85 0.1M
2025-06-13 736.21 755.62 736.16 749.70 0.1M
2025-06-12 781.86 784.35 757.76 759.61 0.1M
2025-06-11 791.12 793.40 775.48 781.36 0.1M
2025-06-10 776.53 793.45 773.39 783.95 0.1M
2025-06-09 755.33 775.34 755.33 772.20 0.1M
2025-06-06 766.90 767.00 751.20 758.30 0.2M
2025-06-05 761.75 775.95 760.75 765.20 0.2M
2025-06-04 760.00 768.70 748.30 759.65 10.3M
2025-06-03 775.30 779.15 765.00 767.45 0.1M
2025-06-02 773.10 779.50 765.85 774.40 0.1M
2025-05-30 775.00 790.50 767.15 773.10 0.3M
2025-05-29 760.00 774.30 756.00 771.35 0.2M
2025-05-28 772.85 782.85 755.00 757.85 0.1M
2025-05-27 763.30 781.25 762.45 772.85 0.1M
2025-05-26 766.75 770.25 758.55 763.30 0.1M
2025-05-23 766.20 772.75 761.45 764.65 0.1M
2025-05-22 755.85 768.75 748.80 763.65 0.1M
2025-05-21 743.55 759.00 737.30 757.15 0.1M
2025-05-20 768.10 768.95 741.10 743.55 0.3M
2025-05-19 757.25 776.80 749.25 759.85 0.4M
2025-05-16 722.35 754.15 721.45 751.15 0.2M
2025-05-15 710.05 723.00 709.90 719.80 0.3M
2025-05-14 711.00 711.45 701.15 706.75 0.2M
2025-05-13 707.40 712.95 700.25 704.60 0.1M
2025-05-12 675.05 705.00 672.00 701.00 0.2M
2025-05-09 638.50 667.45 638.50 665.55 0.1M
2025-05-08 659.05 672.85 650.60 654.60 0.2M
2025-05-07 639.05 660.00 638.80 657.80 0.1M
2025-05-06 667.80 668.80 647.15 648.65 0.1M
2025-05-05 651.15 668.60 645.80 666.05 0.1M
2025-05-02 658.00 665.80 645.20 646.85 0.2M
2025-04-30 664.45 667.75 655.50 658.05 0.2M
2025-04-29 685.00 692.30 661.85 663.25 6.8M
2025-04-28 690.55 712.25 687.00 705.95 0.2M
2025-04-25 720.15 724.65 689.70 693.25 0.3M
2025-04-24 725.05 731.50 715.55 717.20 0.1M
2025-04-23 714.80 726.80 711.80 720.40 0.3M
2025-04-22 691.80 711.35 679.85 705.80 0.2M
2025-04-21 654.40 686.50 654.40 683.65 0.3M
2025-04-17 653.75 656.25 648.20 651.70 0.1M
2025-04-16 657.85 657.85 648.00 654.35 0.1M
2025-04-15 639.95 655.00 636.35 650.90 0.1M
2025-04-11 638.50 638.50 619.00 632.40 0.1M
2025-04-09 616.80 616.80 599.20 612.90 0.1M
2025-04-08 623.55 632.50 611.55 614.90 0.1M
2025-04-07 595.05 618.05 595.05 608.75 0.3M
2025-04-04 676.40 680.70 642.55 648.95 0.2M
2025-04-03 686.55 691.00 677.25 680.15 0.1M
2025-04-02 689.85 689.85 675.00 688.15 0.2M
2025-04-01 683.90 690.20 674.55 687.25 0.1M
2025-03-28 687.30 697.70 674.00 678.25 0.4M
2025-03-27 689.65 694.80 680.70 687.25 0.2M
2025-03-26 700.05 706.15 687.65 699.90 0.2M
2025-03-25 711.00 728.50 694.95 698.10 0.2M
2025-03-24 690.00 709.00 688.95 698.60 0.1M
2025-03-21 669.20 706.65 666.65 685.55 0.2M
2025-03-20 680.75 680.75 664.00 665.45 0.1M
2025-03-19 649.95 676.30 646.05 671.25 0.2M
2025-03-18 630.70 652.10 630.70 648.35 0.2M
2025-03-17 638.85 642.95 626.90 628.75 0.1M
2025-03-13 644.25 647.00 630.00 636.55 0.1M
2025-03-12 650.05 654.20 635.10 641.75 0.2M
2025-03-11 650.00 656.20 643.60 646.95 0.1M
2025-03-10 675.00 676.20 650.00 654.40 0.1M
2025-03-07 672.00 682.50 665.10 671.45 0.2M
2025-03-06 675.25 684.65 669.00 670.90 0.1M
2025-03-05 646.60 676.70 646.60 674.20 0.1M
2025-03-04 659.65 676.90 645.00 646.50 0.1M
2025-03-03 675.80 678.00 635.10 665.80 0.3M
2025-02-28 708.00 708.00 664.60 672.05 0.3M
2025-02-27 726.00 728.90 712.50 715.80 0.0M
2025-02-25 733.00 737.45 723.75 730.90 0.1M
2025-02-24 735.65 740.05 732.00 733.20 0.0M
2025-02-21 750.85 758.50 740.95 742.40 0.1M
2025-02-20 735.00 763.70 735.00 748.05 0.2M
2025-02-19 720.75 734.10 712.90 729.75 0.1M
2025-02-18 723.00 731.50 710.60 721.05 0.1M
2025-02-17 733.75 734.30 715.75 721.25 0.1M
2025-02-14 738.35 744.50 718.00 733.80 0.1M
2025-02-13 738.00 750.05 736.25 738.10 0.1M
2025-02-12 746.15 752.05 725.65 738.95 0.1M
2025-02-11 766.00 769.35 745.00 746.95 0.1M
2025-02-10 776.65 786.00 767.50 770.05 0.0M
2025-02-07 790.75 790.75 771.85 775.60 0.1M
2025-02-06 799.65 803.00 784.05 785.40 0.0M
2025-02-05 773.85 799.05 773.85 794.25 0.1M
2025-02-04 772.40 780.45 764.00 769.65 0.1M
2025-02-03 774.70 774.70 758.95 769.25 0.1M
2025-02-01 791.95 796.40 768.05 775.75 0.0M
2025-01-31 778.40 790.00 777.00 787.50 0.1M
2025-01-30 786.95 791.00 775.95 777.40 0.1M
2025-01-29 755.20 784.55 755.20 782.20 0.1M
2025-01-28 764.05 774.80 737.25 754.65 0.2M
2025-01-27 780.85 781.70 756.25 760.20 0.1M
2025-01-24 798.75 806.65 781.50 782.95 0.3M
2025-01-23 798.15 818.45 797.00 798.75 0.1M
2025-01-22 808.95 808.95 789.00 799.40 0.1M
2025-01-21 816.10 841.25 812.65 816.75 0.2M
2025-01-20 814.65 815.40 806.70 812.45 0.1M
2025-01-17 807.05 815.90 803.65 807.70 0.1M
2025-01-16 810.40 819.20 804.00 806.95 0.0M
2025-01-15 808.95 815.00 797.55 799.85 0.1M
2025-01-14 800.15 812.95 795.70 800.10 0.1M
2025-01-13 830.00 834.50 791.00 795.10 0.2M
2025-01-10 872.05 876.45 828.75 834.15 0.2M
2025-01-09 886.00 889.00 870.00 874.90 0.1M
2025-01-08 898.95 912.00 882.80 886.60 0.2M
2025-01-07 878.45 887.95 878.00 881.85 0.1M
2025-01-06 890.60 901.10 875.00 876.70 0.1M
2025-01-03 908.05 912.65 895.00 897.50 0.0M
2025-01-02 890.00 909.90 889.50 904.75 0.1M
2025-01-01 891.05 896.05 887.95 891.00 0.0M