Tai Ind

TAII
🏛️ india →
33.07
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
2022-12-30 45.20 48.70 45.20 46.15 0.0M
2022-12-29 44.30 46.00 43.05 45.05 0.0M
2022-12-28 41.00 44.00 40.70 42.80 0.0M
2022-12-27 41.80 44.90 40.15 43.00 0.0M
2022-12-26 36.25 41.85 36.25 41.85 0.0M
2022-12-23 40.00 42.25 38.05 38.05 0.0M
2022-12-22 44.90 44.90 42.00 42.25 0.0M
2022-12-21 45.70 47.80 43.10 44.00 0.0M
2022-12-20 45.85 45.85 43.50 44.65 0.0M
2022-12-19 47.00 47.00 43.85 44.50 0.0M
2022-12-16 45.95 47.00 45.30 45.80 0.0M
2022-12-15 45.05 47.00 44.05 45.20 0.0M
2022-12-14 45.00 46.30 43.35 45.30 0.0M
2022-12-13 46.00 46.00 42.15 43.70 0.0M
2022-12-12 45.00 45.00 41.00 43.85 0.0M
2022-12-09 43.10 46.00 43.10 45.45 0.0M
2022-12-08 45.90 45.90 43.10 44.95 0.0M
2022-12-07 45.00 45.00 43.65 45.00 0.0M
2022-12-06 46.00 46.55 44.10 45.10 0.0M
2022-12-05 45.50 46.00 44.10 44.90 0.0M
2022-12-02 44.80 45.50 43.30 44.05 0.0M
2022-12-01 44.95 44.95 42.20 43.80 0.0M
2022-11-30 43.00 45.00 42.20 43.75 0.0M
2022-11-29 47.00 47.00 43.10 43.45 0.0M
2022-11-28 46.30 46.30 43.15 45.35 0.0M
2022-11-25 45.55 45.55 43.55 45.00 0.0M
2022-11-24 48.80 48.80 45.55 45.55 0.0M
2022-11-23 46.00 48.00 44.60 47.90 0.0M
2022-11-22 49.10 49.10 46.65 46.65 0.0M
2022-11-21 49.25 49.85 47.10 49.10 0.0M
2022-11-18 49.30 49.60 47.75 48.25 0.0M
2022-11-17 47.65 48.95 45.60 48.75 0.0M
2022-11-16 46.25 48.65 44.15 46.65 0.0M
2022-11-15 46.70 49.00 46.45 46.45 0.0M
2022-11-14 52.05 52.05 47.15 48.85 0.1M
2022-11-11 49.60 49.60 49.60 49.60 0.0M
2022-11-10 45.10 45.10 45.10 45.10 0.0M
2022-11-09 39.45 41.25 36.05 41.00 0.0M
2022-11-07 37.25 38.90 37.00 37.50 0.0M
2022-11-04 36.50 39.45 36.50 38.15 0.0M
2022-11-03 38.00 41.00 35.50 37.50 0.0M
2022-11-02 38.60 39.35 38.50 38.60 0.0M
2022-11-01 40.00 41.25 38.55 39.30 0.0M
2022-10-31 43.00 45.00 38.50 39.50 0.0M
2022-10-28 42.95 42.95 40.50 40.95 0.0M
2022-10-27 40.05 42.70 40.05 41.45 0.0M
2022-10-25 43.30 43.35 40.50 42.00 0.0M
2022-10-24 40.95 43.35 40.15 41.65 0.0M
2022-10-21 40.90 42.00 38.80 40.15 0.0M
2022-10-20 40.30 40.30 38.10 39.45 0.0M
2022-10-19 44.10 44.90 40.55 40.90 0.0M
2022-10-18 42.50 44.25 41.60 42.45 0.0M
2022-10-17 45.00 45.00 41.30 42.90 0.0M
2022-10-14 44.50 44.50 40.20 42.50 0.0M
2022-10-13 44.00 44.00 38.00 41.50 0.0M
2022-10-12 41.85 44.00 39.50 41.70 0.0M
2022-10-11 43.75 43.75 40.65 41.00 0.0M
2022-10-10 44.10 44.10 40.15 43.25 0.0M
2022-10-07 38.60 42.35 38.35 42.00 0.0M
2022-10-06 40.85 41.00 38.50 40.35 0.0M
2022-10-04 39.85 39.95 39.00 39.85 0.0M
2022-10-03 38.25 38.25 36.05 38.05 0.0M
2022-09-30 40.25 40.25 36.55 37.40 0.0M
2022-09-29 38.25 40.00 36.55 38.35 0.0M
2022-09-28 35.10 38.30 35.10 38.25 0.0M
2022-09-27 37.90 37.90 35.00 36.50 0.0M
2022-09-26 36.35 36.35 35.20 36.35 0.0M
2022-09-23 39.95 40.55 37.05 37.05 0.0M
2022-09-22 36.10 39.00 36.10 38.95 0.0M
2022-09-21 39.65 39.65 36.30 37.55 0.0M
2022-09-20 37.90 38.50 36.70 37.85 0.0M
2022-09-19 40.60 40.60 36.80 36.95 0.0M
2022-09-16 39.40 39.40 36.70 38.70 0.0M
2022-09-15 41.40 41.40 37.50 38.15 0.0M
2022-09-14 35.90 39.60 35.90 39.45 0.0M
2022-09-13 41.60 41.60 37.75 37.75 0.0M
2022-09-12 39.80 40.40 37.60 39.70 0.0M
2022-09-09 40.50 41.00 38.50 38.50 0.0M
2022-09-08 42.90 42.90 40.20 40.50 0.0M
2022-09-07 39.90 40.90 38.00 40.90 0.0M
2022-09-06 37.20 37.20 36.50 37.20 0.0M
2022-09-05 33.80 33.85 32.50 33.85 0.0M
2022-09-02 29.85 32.75 29.65 30.80 0.0M
2022-09-01 30.90 31.90 29.05 31.20 0.0M
2022-08-30 30.40 31.20 29.40 30.85 0.0M
2022-08-29 29.85 31.00 29.10 29.55 0.0M
2022-08-26 30.50 31.95 29.55 31.00 0.0M
2022-08-25 31.35 31.35 29.00 29.85 0.0M
2022-08-24 29.75 31.40 27.70 28.50 0.0M
2022-08-23 29.95 30.80 28.45 28.55 0.0M
2022-08-22 29.90 29.95 28.00 28.90 0.0M
2022-08-19 30.00 30.00 28.50 28.70 0.0M
2022-08-18 30.50 30.50 28.10 28.75 0.0M
2022-08-17 30.00 30.95 28.20 29.65 0.0M
2022-08-16 29.00 30.00 29.00 30.00 0.0M
2022-08-12 29.95 29.95 27.50 29.00 0.0M
2022-08-11 31.00 31.00 28.50 29.95 0.0M
2022-08-10 29.00 30.85 27.05 30.00 0.0M
2022-08-08 28.25 30.85 28.00 28.50 0.0M
2022-08-05 29.70 29.70 27.20 28.90 0.0M
2022-08-04 28.40 30.00 28.35 28.40 0.0M
2022-08-03 31.35 32.90 29.80 29.80 0.0M
2022-08-02 31.35 31.35 30.10 31.35 0.0M
2022-08-01 28.10 29.90 28.10 29.90 0.0M
2022-07-29 31.40 31.40 28.50 28.50 0.0M
2022-07-28 31.35 31.35 29.95 29.95 0.0M
2022-07-27 29.45 30.90 29.45 29.90 0.0M
2022-07-26 31.00 31.00 29.45 29.80 0.0M
2022-07-25 30.45 31.00 30.15 31.00 0.0M
2022-07-22 28.75 29.90 28.00 29.55 0.0M
2022-07-21 28.80 29.75 28.45 28.50 0.0M
2022-07-20 30.25 30.25 28.30 29.90 0.0M
2022-07-19 29.75 29.75 28.50 29.00 0.0M
2022-07-18 32.00 32.00 29.00 29.25 0.0M
2022-07-15 31.95 31.95 30.05 30.50 0.0M
2022-07-14 30.70 30.70 29.25 30.45 0.0M
2022-07-13 30.45 30.45 28.65 30.10 0.0M
2022-07-12 29.60 29.70 28.30 29.70 0.0M
2022-07-11 29.40 30.15 28.05 28.55 0.0M
2022-07-08 30.25 30.25 28.80 29.40 0.0M
2022-07-07 30.00 30.25 29.20 29.25 0.0M
2022-07-06 27.65 29.00 26.80 29.00 0.0M
2022-07-05 27.45 27.90 27.10 27.65 0.0M
2022-07-04 27.40 27.85 26.30 26.60 0.0M
2022-07-01 29.30 29.30 26.65 26.90 0.0M
2022-06-30 28.05 28.05 27.35 28.00 0.0M
2022-06-29 29.00 30.15 27.75 28.40 0.0M
2022-06-28 30.50 30.50 28.60 28.95 0.0M
2022-06-27 29.15 31.00 29.15 29.40 0.0M
2022-06-24 31.50 31.50 29.10 29.70 0.0M
2022-06-23 31.00 31.00 29.75 30.00 0.0M
2022-06-22 31.10 31.10 30.00 30.95 0.0M
2022-06-21 31.00 32.55 29.50 29.95 0.0M
2022-06-20 31.50 33.95 31.00 31.05 0.0M
2022-06-17 30.40 32.95 30.40 32.60 0.0M
2022-06-16 32.80 33.55 30.40 31.95 0.0M
2022-06-15 32.60 33.70 31.10 32.00 0.0M
2022-06-14 34.80 34.80 32.15 32.60 0.0M
2022-06-13 35.30 35.30 32.05 33.25 0.0M
2022-06-10 36.75 36.75 33.55 33.70 0.0M
2022-06-09 35.00 35.00 33.25 35.00 0.0M
2022-06-08 33.40 35.85 33.30 33.35 0.0M
2022-06-07 35.85 35.85 33.30 35.05 0.0M
2022-06-06 37.60 37.60 35.05 35.05 0.0M
2022-06-03 40.60 40.60 36.85 36.85 0.0M
2022-06-02 38.45 39.45 36.60 38.75 0.0M
2022-06-01 41.20 41.20 37.30 37.70 0.0M
2022-05-31 39.15 42.00 39.00 39.25 0.0M
2022-05-30 41.05 44.30 41.05 41.05 0.0M
2022-05-27 43.20 43.20 43.20 43.20 0.0M
2022-05-26 45.45 45.45 45.45 45.45 0.0M
2022-05-25 48.45 48.45 46.00 47.80 0.0M
2022-05-24 49.00 49.00 44.85 46.35 0.0M
2022-05-23 47.95 49.90 45.40 47.00 0.0M
2022-05-20 47.55 47.55 47.50 47.55 0.0M
2022-05-19 44.85 45.30 43.00 45.30 0.0M
2022-05-18 42.95 43.15 42.95 43.15 0.0M
2022-05-17 44.95 44.95 41.10 41.10 0.0M
2022-05-16 45.95 45.95 42.70 43.25 0.0M
2022-05-13 44.05 46.25 41.85 43.90 0.0M
2022-05-12 44.10 48.40 44.05 44.05 0.0M
2022-05-11 47.90 47.90 46.35 46.35 0.0M
2022-05-10 49.00 53.00 48.75 48.75 0.0M
2022-05-09 52.75 53.30 51.30 51.30 0.0M
2022-05-06 54.25 54.50 53.45 53.95 0.0M
2022-05-05 57.95 58.20 55.60 56.25 0.0M
2022-05-04 54.55 55.50 53.00 55.50 0.0M
2022-05-02 50.35 52.90 50.00 52.90 0.0M
2022-04-29 50.00 51.85 49.05 50.40 0.0M
2022-04-28 55.00 55.00 51.60 51.60 0.0M
2022-04-27 53.90 58.00 53.40 54.30 0.0M
2022-04-26 58.00 58.00 54.10 55.95 0.0M
2022-04-25 57.00 58.95 53.95 55.50 0.0M
2022-04-22 61.30 61.30 56.60 56.75 0.0M
2022-04-21 59.25 60.00 56.20 58.45 0.0M
2022-04-20 56.65 58.90 55.10 57.15 0.0M
2022-04-19 62.30 62.30 56.60 56.80 0.0M
2022-04-18 57.70 59.35 55.00 59.35 0.0M
2022-04-13 57.00 59.85 56.20 56.55 0.0M
2022-04-12 61.05 62.90 59.15 59.15 0.0M
2022-04-11 68.40 68.50 62.25 62.25 0.0M
2022-04-08 63.00 68.90 62.60 65.50 0.0M
2022-04-07 70.95 71.65 64.90 65.85 0.0M
2022-04-06 71.80 72.00 66.70 68.30 0.0M
2022-04-05 68.00 69.45 68.00 69.45 0.0M
2022-04-04 66.15 66.15 62.05 66.15 0.0M
2022-04-01 61.40 66.45 61.40 63.00 0.0M
2022-03-31 71.30 71.30 64.60 64.60 0.0M
2022-03-30 67.95 67.95 67.95 67.95 0.0M
2022-03-29 64.50 64.75 64.50 64.75 0.0M
2022-03-28 61.50 61.70 61.50 61.70 0.0M
2022-03-25 57.80 58.80 57.00 58.80 0.0M
2022-03-24 56.50 56.85 54.75 56.00 0.0M
2022-03-23 53.20 54.15 50.50 54.15 0.0M
2022-03-22 54.25 54.25 50.30 51.60 0.0M
2022-03-21 54.60 54.60 50.95 52.90 0.0M
2022-03-17 53.00 53.60 51.40 53.60 0.0M
2022-03-16 50.40 51.25 48.60 51.05 0.0M
2022-03-15 50.95 52.00 48.45 48.85 0.0M
2022-03-14 54.35 54.35 50.50 50.95 0.0M
2022-03-11 54.10 55.10 50.50 51.85 0.0M
2022-03-10 52.50 52.50 51.00 52.50 0.0M
2022-03-09 48.55 50.00 47.65 50.00 0.0M
2022-03-08 49.30 49.30 46.05 47.65 0.0M
2022-03-07 52.15 52.15 47.55 47.75 0.0M
2022-03-04 48.65 50.05 46.50 50.05 0.0M
2022-03-03 48.55 50.00 47.15 47.70 0.0M
2022-03-02 48.00 50.80 46.65 48.55 0.0M
2022-02-28 50.25 51.00 48.10 48.65 0.0M
2022-02-25 49.40 49.45 46.00 49.45 0.0M
2022-02-24 52.10 54.30 46.00 47.10 0.1M
2022-02-23 47.00 51.05 47.00 51.05 0.0M
2022-02-22 48.90 48.90 46.45 46.45 0.0M
2022-02-21 53.10 55.85 51.60 51.60 0.1M
2022-02-18 67.45 70.00 57.30 57.30 0.1M
2022-02-17 62.80 63.65 60.00 63.65 0.1M
2022-02-16 56.00 57.90 52.50 57.90 0.1M
2022-02-15 46.05 52.65 46.05 52.65 0.2M
2022-02-14 42.10 43.90 40.50 43.90 0.1M
2022-02-11 32.00 36.60 29.00 36.60 0.0M
2022-02-10 32.85 32.85 29.70 30.50 0.0M
2022-02-09 31.20 32.20 31.20 31.95 0.0M
2022-02-08 32.05 32.85 31.05 32.35 0.0M
2022-02-07 34.90 34.90 31.05 32.05 0.0M
2022-02-04 34.10 34.10 29.20 31.15 0.0M
2022-02-03 30.40 31.00 29.15 31.00 0.0M
2022-02-02 30.85 30.95 29.10 29.10 0.0M
2022-02-01 29.85 30.80 28.15 29.10 0.0M
2022-01-31 31.65 32.10 29.25 29.70 0.0M
2022-01-28 32.95 32.95 29.30 31.00 0.0M
2022-01-27 32.00 32.00 28.60 31.25 0.0M
2022-01-25 28.80 29.50 27.25 29.20 0.0M
2022-01-24 30.70 30.70 26.30 27.70 0.0M
2022-01-21 30.25 30.70 28.75 29.00 0.0M
2022-01-20 29.15 30.90 29.15 30.25 0.0M
2022-01-19 32.50 32.50 28.80 29.55 0.0M
2022-01-18 31.50 31.85 30.15 30.30 0.0M
2022-01-17 31.95 32.00 31.05 31.60 0.0M
2022-01-14 30.85 32.00 29.95 30.90 0.0M
2022-01-13 30.55 32.15 30.15 30.90 0.0M
2022-01-12 31.60 32.95 30.00 30.60 0.0M
2022-01-11 30.45 32.90 30.45 31.60 0.0M
2022-01-10 32.80 32.80 30.80 31.00 0.0M
2022-01-07 28.70 32.65 28.70 30.45 0.0M
2022-01-06 27.30 31.40 27.30 30.45 0.0M
2022-01-05 29.85 30.75 28.50 29.80 0.0M
2022-01-04 30.90 31.40 29.10 30.05 0.0M
2022-01-03 29.55 31.90 28.25 30.70 0.0M