Tata Investment

TINV
🏛️ india →
8,666.00
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
2023-12-29 4,260.60 4,320.00 4,225.00 4,282.05 0.1M
2023-12-28 4,280.60 4,296.30 4,226.00 4,239.75 0.1M
2023-12-27 4,201.80 4,339.95 4,201.80 4,260.45 0.1M
2023-12-26 4,207.50 4,239.95 4,190.00 4,215.35 0.1M
2023-12-22 4,195.00 4,240.45 4,157.65 4,199.25 0.1M
2023-12-21 4,090.05 4,190.00 4,020.05 4,171.55 0.1M
2023-12-20 4,328.00 4,375.00 4,060.00 4,087.85 0.3M
2023-12-19 4,341.55 4,360.75 4,292.05 4,305.25 0.1M
2023-12-18 4,305.00 4,430.00 4,261.25 4,341.55 0.3M
2023-12-15 4,302.00 4,373.80 4,281.00 4,303.20 0.2M
2023-12-14 4,300.00 4,377.00 4,260.00 4,270.55 0.2M
2023-12-13 4,241.00 4,329.00 4,233.90 4,250.15 0.2M
2023-12-12 4,253.00 4,332.00 4,205.00 4,225.70 0.2M
2023-12-11 4,266.35 4,314.00 4,205.00 4,227.65 0.2M
2023-12-08 4,228.00 4,299.00 4,161.00 4,212.15 0.1M
2023-12-07 4,132.00 4,348.00 4,091.00 4,214.50 0.4M
2023-12-06 4,125.00 4,224.45 4,043.00 4,132.00 0.1M
2023-12-05 4,170.05 4,185.00 4,080.00 4,099.40 0.1M
2023-12-04 4,249.95 4,254.00 4,140.45 4,156.70 0.1M
2023-12-01 4,270.00 4,280.00 4,120.00 4,139.20 0.2M
2023-11-30 4,109.95 4,250.00 4,040.00 4,237.45 0.4M
2023-11-29 4,080.00 4,147.00 4,042.60 4,096.45 0.2M
2023-11-28 4,148.00 4,164.00 4,031.15 4,042.30 0.2M
2023-11-24 4,155.00 4,321.75 4,125.00 4,143.65 0.5M
2023-11-23 4,202.30 4,222.10 4,041.00 4,131.60 0.4M
2023-11-22 4,304.00 4,400.00 4,128.05 4,180.30 0.9M
2023-11-21 4,501.75 4,736.60 4,250.05 4,284.15 2.8M
2023-11-20 3,987.00 4,598.70 3,967.00 4,501.75 5.0M
2023-11-17 3,270.00 3,908.90 3,259.75 3,908.90 2.5M
2023-11-16 3,260.00 3,292.45 3,248.00 3,257.45 0.0M
2023-11-15 3,249.95 3,339.90 3,228.00 3,245.15 0.1M
2023-11-13 3,228.05 3,243.30 3,200.00 3,222.65 0.0M
2023-11-12 3,260.00 3,260.00 3,216.00 3,239.60 0.0M
2023-11-10 3,199.20 3,218.70 3,166.65 3,194.95 0.0M
2023-11-09 3,250.00 3,267.55 3,181.00 3,198.25 0.1M
2023-11-08 3,270.00 3,345.00 3,240.00 3,264.90 0.1M
2023-11-07 3,228.00 3,248.00 3,174.00 3,234.85 0.1M
2023-11-06 3,242.00 3,273.00 3,200.00 3,214.55 0.1M
2023-11-03 3,197.00 3,238.95 3,181.40 3,193.95 0.1M
2023-11-02 3,160.95 3,239.30 3,135.25 3,185.75 0.1M
2023-11-01 3,129.00 3,212.95 3,105.40 3,129.85 0.1M
2023-10-31 3,094.00 3,169.90 3,085.20 3,105.75 0.1M
2023-10-30 3,140.00 3,164.00 3,051.50 3,068.15 0.1M
2023-10-27 3,064.05 3,170.00 3,060.05 3,112.40 0.1M
2023-10-26 3,003.00 3,070.00 2,885.00 3,041.95 0.2M
2023-10-25 3,144.40 3,177.45 2,962.10 3,022.05 0.2M
2023-10-23 3,280.05 3,340.05 3,081.00 3,133.05 0.1M
2023-10-20 3,300.00 3,360.10 3,260.00 3,277.80 0.1M
2023-10-19 3,301.00 3,359.95 3,245.30 3,310.40 0.1M
2023-10-18 3,315.45 3,395.00 3,273.90 3,308.85 0.2M
2023-10-17 3,140.00 3,348.95 3,140.00 3,314.15 0.5M
2023-10-16 3,194.00 3,204.55 3,101.00 3,109.80 0.1M
2023-10-13 3,222.00 3,244.95 3,161.10 3,177.55 0.1M
2023-10-12 3,254.00 3,262.55 3,191.00 3,211.30 0.0M
2023-10-11 3,242.00 3,271.00 3,220.95 3,233.30 0.1M
2023-10-10 3,229.00 3,275.00 3,200.00 3,211.40 0.1M
2023-10-09 3,249.95 3,297.85 3,177.00 3,193.85 0.1M
2023-10-06 3,395.45 3,404.25 3,275.00 3,306.10 0.1M
2023-10-05 3,360.20 3,464.10 3,333.05 3,384.25 0.3M
2023-10-04 3,157.00 3,395.00 3,099.95 3,359.00 0.6M
2023-10-03 3,278.00 3,285.80 3,143.00 3,159.80 0.2M
2023-09-29 3,437.95 3,475.00 3,245.55 3,273.40 0.7M
2023-09-28 3,333.90 3,521.00 3,275.00 3,440.60 2.5M
2023-09-27 2,994.30 3,323.00 2,960.00 3,270.90 1.6M
2023-09-26 2,975.00 3,051.70 2,921.00 3,006.90 0.6M
2023-09-25 2,812.00 3,025.00 2,808.05 2,967.40 1.5M
2023-09-22 2,634.45 2,855.95 2,634.00 2,797.10 0.8M
2023-09-21 2,724.05 2,724.05 2,620.05 2,632.05 0.2M
2023-09-20 2,698.80 2,794.00 2,642.00 2,735.20 0.5M
2023-09-18 2,479.45 2,725.50 2,461.15 2,689.15 1.1M
2023-09-15 2,485.00 2,512.00 2,459.00 2,470.15 0.0M
2023-09-14 2,450.00 2,490.00 2,450.00 2,471.40 0.0M
2023-09-13 2,482.85 2,490.50 2,437.95 2,463.65 0.0M
2023-09-12 2,515.00 2,537.65 2,440.00 2,456.50 0.1M
2023-09-11 2,500.55 2,556.70 2,489.75 2,511.95 0.1M
2023-09-08 2,488.50 2,509.00 2,476.10 2,484.90 0.0M
2023-09-07 2,465.75 2,508.60 2,461.10 2,474.00 0.1M
2023-09-06 2,469.85 2,479.00 2,441.10 2,465.75 0.0M
2023-09-05 2,480.00 2,480.00 2,449.00 2,459.95 0.0M
2023-09-04 2,469.90 2,484.95 2,455.30 2,460.15 0.0M
2023-09-01 2,439.00 2,474.00 2,425.55 2,450.55 0.0M
2023-08-31 2,430.00 2,449.00 2,407.55 2,437.50 0.0M
2023-08-30 2,430.50 2,442.00 2,421.05 2,431.35 0.0M
2023-08-29 2,429.90 2,431.95 2,411.55 2,426.15 0.0M
2023-08-28 2,439.85 2,439.90 2,401.00 2,408.10 0.0M
2023-08-25 2,430.00 2,445.25 2,415.00 2,425.25 0.0M
2023-08-24 2,447.00 2,447.90 2,416.00 2,424.85 0.0M
2023-08-23 2,430.65 2,452.85 2,421.10 2,430.60 0.0M
2023-08-22 2,462.85 2,479.90 2,415.00 2,423.00 0.1M
2023-08-21 2,510.50 2,511.00 2,437.05 2,449.05 0.1M
2023-08-18 2,523.20 2,587.80 2,460.00 2,510.55 0.1M
2023-08-17 2,515.05 2,536.80 2,501.00 2,523.25 0.0M
2023-08-16 2,438.90 2,518.00 2,438.85 2,510.70 0.0M
2023-08-14 2,494.55 2,494.55 2,425.00 2,457.35 0.0M
2023-08-11 2,480.00 2,533.80 2,480.00 2,498.35 0.0M
2023-08-10 2,525.00 2,549.90 2,465.00 2,479.25 0.0M
2023-08-09 2,497.85 2,521.00 2,497.85 2,514.75 0.0M
2023-08-08 2,549.65 2,550.00 2,487.55 2,497.85 0.0M
2023-08-07 2,598.95 2,598.95 2,503.10 2,529.65 0.1M
2023-08-04 2,499.90 2,525.00 2,471.90 2,503.10 0.0M
2023-08-03 2,472.20 2,500.00 2,453.15 2,477.65 0.0M
2023-08-02 2,534.90 2,546.95 2,453.00 2,472.20 0.1M
2023-08-01 2,546.70 2,564.00 2,521.70 2,534.90 0.0M
2023-07-31 2,494.20 2,548.80 2,480.95 2,527.80 0.1M
2023-07-28 2,448.00 2,486.50 2,425.55 2,476.05 0.1M
2023-07-27 2,470.15 2,479.75 2,421.50 2,438.65 0.1M
2023-07-26 2,369.00 2,545.10 2,354.30 2,452.80 0.5M
2023-07-25 2,369.00 2,372.00 2,345.00 2,356.65 0.0M
2023-07-24 2,360.00 2,372.80 2,343.05 2,354.90 0.0M
2023-07-21 2,360.00 2,390.05 2,351.00 2,357.05 0.0M
2023-07-20 2,372.00 2,378.85 2,355.00 2,362.25 0.0M
2023-07-19 2,379.90 2,393.95 2,350.00 2,361.90 0.0M
2023-07-18 2,360.00 2,418.00 2,328.65 2,373.05 0.1M
2023-07-17 2,350.15 2,366.00 2,340.05 2,349.45 0.0M
2023-07-14 2,335.00 2,349.50 2,305.50 2,337.80 0.0M
2023-07-13 2,369.90 2,378.95 2,319.05 2,326.75 0.0M
2023-07-12 2,340.00 2,381.95 2,326.20 2,349.80 0.0M
2023-07-11 2,313.00 2,345.15 2,280.00 2,323.15 0.0M
2023-07-10 2,310.00 2,312.00 2,284.45 2,297.30 0.0M
2023-07-07 2,323.00 2,325.00 2,290.50 2,312.05 0.0M
2023-07-06 2,349.00 2,349.00 2,311.55 2,317.15 0.0M
2023-07-05 2,350.00 2,358.00 2,320.10 2,329.35 0.0M
2023-07-04 2,356.65 2,356.65 2,324.35 2,341.55 0.0M
2023-07-03 2,343.00 2,368.00 2,331.10 2,342.20 0.0M
2023-06-30 2,348.95 2,355.00 2,326.50 2,342.75 0.0M
2023-06-28 2,341.00 2,353.45 2,313.00 2,326.90 0.0M
2023-06-27 2,335.00 2,337.45 2,308.05 2,320.10 0.0M
2023-06-26 2,316.10 2,359.00 2,295.55 2,315.05 0.1M
2023-06-23 2,399.95 2,407.15 2,301.50 2,316.10 0.1M
2023-06-22 2,463.50 2,472.00 2,374.60 2,387.80 0.1M
2023-06-21 2,434.00 2,494.00 2,426.75 2,448.05 0.1M
2023-06-20 2,412.55 2,440.00 2,361.55 2,421.35 0.1M
2023-06-19 2,440.00 2,467.45 2,401.20 2,412.55 0.0M
2023-06-16 2,417.65 2,446.45 2,410.90 2,424.90 0.0M
2023-06-15 2,414.00 2,444.00 2,395.05 2,404.95 0.1M
2023-06-14 2,354.95 2,449.80 2,346.35 2,386.20 0.2M
2023-06-13 2,365.00 2,374.90 2,338.55 2,352.90 0.1M
2023-06-12 2,308.40 2,372.95 2,300.00 2,358.25 0.1M
2023-06-09 2,348.00 2,349.00 2,320.95 2,339.60 0.0M
2023-06-08 2,347.00 2,380.00 2,320.10 2,330.45 0.1M
2023-06-07 2,347.90 2,347.90 2,315.10 2,338.25 0.1M
2023-06-06 2,333.00 2,343.95 2,294.65 2,304.90 0.1M
2023-06-05 2,250.00 2,350.00 2,250.00 2,325.30 0.3M
2023-06-02 2,249.80 2,250.00 2,235.15 2,242.35 0.0M
2023-06-01 2,233.00 2,263.00 2,213.45 2,232.75 0.0M
2023-05-31 2,240.00 2,252.00 2,201.85 2,213.85 0.0M
2023-05-30 2,255.00 2,255.00 2,229.40 2,240.05 0.0M
2023-05-29 2,259.95 2,267.00 2,231.00 2,242.05 0.0M
2023-05-26 2,224.95 2,255.90 2,216.10 2,237.85 0.1M
2023-05-25 2,224.80 2,239.95 2,203.00 2,221.05 0.0M
2023-05-24 2,218.70 2,267.75 2,195.20 2,215.40 0.1M
2023-05-23 2,207.95 2,234.00 2,186.10 2,215.60 0.1M
2023-05-22 2,219.95 2,238.85 2,179.50 2,186.10 0.0M
2023-05-19 2,150.00 2,247.95 2,136.05 2,204.00 0.3M
2023-05-18 2,157.95 2,157.95 2,121.05 2,135.50 0.0M
2023-05-17 2,164.95 2,166.75 2,135.50 2,142.15 0.0M
2023-05-16 2,165.00 2,170.00 2,145.00 2,150.25 0.0M
2023-05-15 2,168.00 2,178.00 2,135.30 2,148.25 0.0M
2023-05-12 2,196.40 2,196.40 2,145.00 2,163.20 0.0M
2023-05-11 2,210.05 2,240.00 2,151.35 2,163.95 0.0M
2023-05-10 2,178.25 2,210.00 2,174.00 2,191.90 0.0M
2023-05-09 2,157.95 2,194.35 2,157.95 2,169.85 0.0M
2023-05-08 2,150.00 2,172.10 2,125.00 2,157.40 0.0M
2023-05-05 2,184.95 2,200.00 2,170.00 2,179.80 0.0M
2023-05-04 2,160.70 2,189.35 2,160.70 2,181.30 0.0M
2023-05-03 2,145.00 2,188.00 2,137.05 2,156.30 0.0M
2023-05-02 2,189.90 2,195.00 2,152.00 2,161.70 0.0M
2023-04-28 2,145.00 2,170.90 2,142.00 2,161.15 0.0M
2023-04-27 2,130.00 2,176.45 2,125.90 2,149.05 0.0M
2023-04-26 2,111.35 2,144.40 2,111.35 2,116.15 0.0M
2023-04-25 2,166.70 2,173.10 2,130.10 2,141.30 0.0M
2023-04-24 2,170.25 2,195.05 2,151.00 2,166.60 0.1M
2023-04-21 2,064.00 2,243.25 2,059.55 2,157.30 0.8M
2023-04-20 2,089.90 2,089.95 2,061.00 2,064.85 0.0M
2023-04-19 2,094.90 2,100.00 2,058.80 2,069.90 0.0M
2023-04-18 2,122.00 2,122.00 2,072.00 2,082.40 0.1M
2023-04-17 2,046.00 2,125.80 2,046.00 2,085.45 0.1M
2023-04-13 2,000.95 2,078.40 1,989.95 2,065.45 0.1M
2023-04-12 1,977.95 2,004.00 1,965.55 1,995.95 0.1M
2023-04-11 1,972.60 1,980.90 1,950.00 1,962.95 0.1M
2023-04-10 1,994.40 1,997.00 1,927.85 1,955.05 0.1M
2023-04-06 1,941.00 2,030.00 1,893.00 1,979.15 0.3M
2023-04-05 1,784.00 1,965.00 1,774.00 1,940.90 0.3M
2023-04-03 1,777.95 1,797.95 1,755.20 1,773.10 0.1M
2023-03-31 1,761.20 1,797.55 1,730.00 1,744.70 0.1M
2023-03-29 1,799.35 1,802.20 1,747.00 1,752.40 0.1M
2023-03-28 1,880.05 1,880.05 1,790.85 1,799.35 0.1M
2023-03-27 1,915.15 1,915.20 1,865.00 1,870.65 0.0M
2023-03-24 1,944.25 1,945.25 1,910.00 1,915.20 0.0M
2023-03-23 1,957.95 1,971.00 1,932.00 1,934.55 0.0M
2023-03-22 1,951.05 1,958.00 1,935.50 1,948.20 0.0M
2023-03-21 1,956.20 1,961.40 1,935.00 1,941.30 0.0M
2023-03-20 1,875.00 1,959.95 1,875.00 1,933.85 0.0M
2023-03-17 1,947.15 1,960.00 1,936.35 1,952.15 0.0M
2023-03-16 1,961.00 1,979.90 1,922.00 1,930.95 0.0M
2023-03-15 1,972.00 1,984.95 1,961.00 1,972.75 0.0M
2023-03-14 1,984.75 1,996.00 1,945.25 1,959.50 0.0M
2023-03-13 2,012.65 2,014.95 1,965.00 1,974.85 0.0M
2023-03-10 2,009.10 2,025.95 1,995.10 2,002.65 0.0M
2023-03-09 2,011.50 2,049.00 2,011.50 2,024.50 0.0M
2023-03-08 2,027.60 2,027.65 1,997.20 2,012.30 0.0M
2023-03-06 2,039.95 2,054.90 2,020.15 2,027.60 0.0M
2023-03-03 2,018.00 2,042.95 2,015.00 2,030.60 0.0M
2023-03-02 2,040.00 2,040.25 2,010.00 2,014.40 0.0M
2023-03-01 2,057.25 2,061.50 2,022.45 2,032.50 0.0M
2023-02-28 1,986.40 2,056.95 1,975.35 2,036.90 0.0M
2023-02-27 2,010.00 2,015.95 1,971.00 1,986.40 0.0M
2023-02-24 2,054.00 2,058.00 1,999.00 2,004.40 0.0M
2023-02-23 2,014.00 2,062.00 1,965.00 2,045.60 0.1M
2023-02-22 2,066.95 2,083.10 2,000.00 2,006.20 0.1M
2023-02-21 2,114.65 2,134.55 2,050.00 2,066.60 0.1M
2023-02-20 2,213.55 2,233.20 2,099.00 2,107.05 0.1M
2023-02-17 2,217.10 2,236.00 2,210.00 2,213.35 0.0M
2023-02-16 2,243.55 2,262.25 2,204.75 2,216.40 0.0M
2023-02-15 2,242.20 2,264.50 2,230.70 2,243.55 0.0M
2023-02-14 2,255.00 2,267.00 2,216.30 2,242.20 0.0M
2023-02-13 2,270.60 2,275.00 2,230.10 2,258.65 0.0M
2023-02-10 2,250.00 2,274.40 2,231.90 2,259.30 0.0M
2023-02-09 2,239.95 2,257.00 2,220.00 2,244.60 0.0M
2023-02-08 2,234.20 2,250.00 2,218.05 2,227.90 0.0M
2023-02-07 2,209.40 2,238.35 2,200.00 2,219.15 0.0M
2023-02-06 2,177.00 2,224.00 2,162.25 2,196.45 0.0M
2023-02-03 2,203.95 2,203.95 2,130.00 2,170.25 0.0M
2023-02-02 2,102.95 2,217.30 2,095.00 2,185.55 0.1M
2023-02-01 2,159.00 2,187.95 2,065.00 2,092.45 0.0M
2023-01-31 2,099.00 2,146.95 2,098.55 2,127.25 0.0M
2023-01-30 2,123.95 2,144.00 2,080.85 2,115.00 0.0M
2023-01-27 2,200.00 2,260.00 2,060.00 2,114.10 0.0M
2023-01-25 2,233.40 2,233.40 2,175.55 2,185.25 0.0M
2023-01-24 2,240.00 2,260.00 2,217.55 2,222.85 0.0M
2023-01-23 2,283.95 2,283.95 2,230.00 2,236.85 0.0M
2023-01-20 2,249.05 2,284.30 2,248.05 2,258.35 0.0M
2023-01-19 2,227.00 2,260.00 2,226.10 2,245.50 0.0M
2023-01-18 2,224.25 2,239.00 2,165.10 2,220.85 0.1M
2023-01-17 2,292.70 2,354.00 2,292.70 2,314.50 0.1M
2023-01-16 2,310.00 2,314.00 2,271.00 2,292.70 0.0M
2023-01-13 2,284.70 2,321.95 2,252.00 2,285.25 0.0M
2023-01-12 2,314.00 2,355.00 2,251.20 2,274.20 0.1M
2023-01-11 2,200.00 2,335.00 2,196.05 2,287.85 0.4M
2023-01-10 2,145.00 2,195.00 2,136.05 2,180.35 0.1M
2023-01-09 2,120.00 2,145.00 2,108.00 2,126.15 0.0M
2023-01-06 2,090.40 2,100.00 2,070.55 2,093.30 0.0M
2023-01-05 2,086.20 2,118.55 2,075.00 2,090.40 0.0M
2023-01-04 2,133.95 2,145.00 2,075.00 2,101.15 0.0M
2023-01-03 2,128.95 2,134.70 2,090.50 2,105.35 0.0M
2023-01-02 2,142.05 2,142.05 2,111.00 2,117.45 0.0M