Tata Technologies Limited (BOM:544028)
India
· Delayed Price · Currency is INR 674.10
+2.95 (0.44%)
At close: Dec 4, 2025
Tata Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 675.15 | 675.15 | 663.30 | 666.50 | 666.50 | -1.13% | 33,842 |
| Dec 4, 2025 | 671.15 | 679.40 | 671.15 | 674.10 | 674.10 | 0.44% | 50,363 |
| Dec 3, 2025 | 676.85 | 683.55 | 668.50 | 671.15 | 671.15 | -0.81% | 57,801 |
| Dec 2, 2025 | 680.00 | 680.80 | 673.10 | 676.65 | 676.65 | -0.53% | 50,338 |
| Dec 1, 2025 | 679.45 | 684.00 | 677.30 | 680.25 | 680.25 | 0.18% | 46,101 |
| Nov 28, 2025 | 680.15 | 682.95 | 676.05 | 679.00 | 679.00 | 0.18% | 40,975 |
| Nov 27, 2025 | 683.05 | 690.00 | 674.00 | 677.75 | 677.75 | -0.71% | 28,966 |
| Nov 26, 2025 | 671.00 | 686.00 | 670.30 | 682.60 | 682.60 | 2.08% | 28,113 |
| Nov 25, 2025 | 675.50 | 678.60 | 666.00 | 668.70 | 668.70 | -1.41% | 54,230 |
| Nov 24, 2025 | 668.00 | 682.25 | 667.90 | 678.25 | 678.25 | 1.18% | 33,431 |
| Nov 21, 2025 | 675.65 | 679.70 | 669.00 | 670.35 | 670.35 | -1.37% | 26,222 |
| Nov 20, 2025 | 686.00 | 686.30 | 677.15 | 679.65 | 679.65 | -0.39% | 52,553 |
| Nov 19, 2025 | 674.90 | 685.00 | 674.20 | 682.30 | 682.30 | 1.10% | 22,645 |
| Nov 18, 2025 | 692.85 | 692.85 | 674.25 | 674.90 | 674.90 | -1.01% | 17,743 |
| Nov 17, 2025 | 678.50 | 686.00 | 678.45 | 681.80 | 681.80 | 0.30% | 26,359 |
| Nov 14, 2025 | 689.55 | 689.55 | 675.30 | 679.75 | 679.75 | -0.94% | 63,937 |
| Nov 13, 2025 | 696.00 | 699.15 | 683.90 | 686.20 | 686.20 | -1.36% | 22,740 |
| Nov 12, 2025 | 687.95 | 702.10 | 687.95 | 695.65 | 695.65 | 1.60% | 42,420 |
| Nov 11, 2025 | 679.00 | 685.85 | 671.25 | 684.70 | 684.70 | 0.88% | 23,044 |
| Nov 10, 2025 | 673.60 | 682.90 | 671.40 | 678.75 | 678.75 | 0.83% | 60,100 |
| Nov 7, 2025 | 672.55 | 676.00 | 666.80 | 673.15 | 673.15 | -0.65% | 82,323 |
| Nov 6, 2025 | 686.55 | 687.95 | 675.90 | 677.55 | 677.55 | -1.31% | 23,241 |
| Nov 4, 2025 | 701.75 | 701.75 | 684.40 | 686.55 | 686.55 | -1.39% | 62,064 |
| Nov 3, 2025 | 701.25 | 701.25 | 688.70 | 696.25 | 696.25 | 0.61% | 18,487 |
| Oct 31, 2025 | 699.90 | 703.60 | 691.00 | 692.05 | 692.05 | -1.11% | 19,682 |
| Oct 30, 2025 | 702.00 | 707.80 | 697.95 | 699.85 | 699.85 | -0.16% | 53,544 |
| Oct 29, 2025 | 699.00 | 703.00 | 695.05 | 701.00 | 701.00 | 0.76% | 72,513 |
| Oct 28, 2025 | 696.95 | 703.45 | 692.50 | 695.70 | 695.70 | - | 40,696 |
| Oct 27, 2025 | 689.65 | 698.95 | 689.65 | 695.70 | 695.70 | 0.93% | 34,224 |
| Oct 24, 2025 | 692.20 | 697.40 | 688.00 | 689.30 | 689.30 | -0.31% | 48,877 |
| Oct 23, 2025 | 688.30 | 699.50 | 688.30 | 691.45 | 691.45 | 0.93% | 85,942 |
| Oct 21, 2025 | 683.45 | 687.90 | 682.80 | 685.10 | 685.10 | 0.57% | 51,111 |
| Oct 20, 2025 | 689.95 | 689.95 | 672.50 | 681.25 | 681.25 | -0.63% | 112,797 |
| Oct 17, 2025 | 694.05 | 695.00 | 682.85 | 685.55 | 685.55 | -0.98% | 107,232 |
| Oct 16, 2025 | 697.00 | 698.30 | 688.50 | 692.35 | 692.35 | -0.38% | 28,481 |
| Oct 15, 2025 | 688.00 | 697.00 | 686.70 | 695.00 | 695.00 | 1.03% | 43,379 |
| Oct 14, 2025 | 700.75 | 704.10 | 687.00 | 687.90 | 687.90 | -1.82% | 34,425 |
| Oct 13, 2025 | 710.00 | 712.10 | 699.30 | 700.65 | 700.65 | -1.90% | 33,847 |
| Oct 10, 2025 | 718.25 | 722.70 | 713.30 | 714.25 | 714.25 | -0.43% | 40,020 |
| Oct 9, 2025 | 708.85 | 719.00 | 707.20 | 717.30 | 717.30 | 1.18% | 102,429 |
| Oct 8, 2025 | 710.05 | 718.20 | 706.25 | 708.90 | 708.90 | -0.55% | 36,679 |
| Oct 7, 2025 | 710.20 | 718.10 | 709.20 | 712.85 | 712.85 | 0.35% | 49,369 |
| Oct 6, 2025 | 707.25 | 715.00 | 703.40 | 710.35 | 710.35 | 0.45% | 118,001 |
| Oct 3, 2025 | 690.55 | 708.75 | 686.25 | 707.20 | 707.20 | 2.50% | 61,731 |
| Oct 1, 2025 | 673.65 | 692.25 | 668.00 | 689.95 | 689.95 | 3.07% | 50,895 |
| Sep 30, 2025 | 673.45 | 680.80 | 665.40 | 669.40 | 669.40 | -1.06% | 88,544 |
| Sep 29, 2025 | 671.90 | 679.55 | 667.25 | 676.55 | 676.55 | 1.33% | 94,749 |
| Sep 26, 2025 | 678.05 | 680.90 | 665.55 | 667.70 | 667.70 | -1.87% | 91,125 |
| Sep 25, 2025 | 683.70 | 688.20 | 678.30 | 680.40 | 680.40 | -0.59% | 28,020 |
| Sep 24, 2025 | 697.80 | 700.20 | 683.45 | 684.45 | 684.45 | -1.91% | 65,096 |
| Sep 23, 2025 | 701.05 | 706.95 | 695.85 | 697.75 | 697.75 | -0.66% | 105,365 |
| Sep 22, 2025 | 711.20 | 713.15 | 700.30 | 702.40 | 702.40 | -3.02% | 110,896 |
| Sep 19, 2025 | 716.65 | 725.30 | 713.25 | 724.25 | 724.25 | 0.90% | 136,476 |
| Sep 18, 2025 | 720.00 | 724.40 | 713.60 | 717.80 | 717.80 | 0.53% | 147,675 |
| Sep 17, 2025 | 715.00 | 719.45 | 711.40 | 714.05 | 714.05 | 0.44% | 52,174 |
| Sep 16, 2025 | 713.95 | 715.95 | 706.50 | 710.95 | 710.95 | -0.04% | 49,605 |
| Sep 15, 2025 | 713.00 | 721.00 | 708.00 | 711.20 | 711.20 | 1.33% | 102,682 |
| Sep 12, 2025 | 702.65 | 707.45 | 700.00 | 701.85 | 701.85 | 0.02% | 40,952 |
| Sep 11, 2025 | 705.05 | 709.00 | 698.00 | 701.70 | 701.70 | -0.46% | 87,183 |
| Sep 10, 2025 | 681.55 | 711.10 | 681.55 | 704.95 | 704.95 | 3.69% | 235,653 |
| Sep 9, 2025 | 679.20 | 689.00 | 679.00 | 679.85 | 679.85 | 0.13% | 67,325 |
| Sep 8, 2025 | 672.50 | 683.70 | 672.35 | 678.95 | 678.95 | 0.98% | 76,548 |
| Sep 5, 2025 | 676.25 | 680.25 | 666.80 | 672.35 | 672.35 | -0.53% | 37,288 |
| Sep 4, 2025 | 690.00 | 690.50 | 674.10 | 675.90 | 675.90 | -1.31% | 52,717 |
| Sep 3, 2025 | 684.00 | 687.00 | 678.70 | 684.90 | 684.90 | 0.59% | 20,935 |
| Sep 2, 2025 | 673.20 | 690.00 | 673.20 | 680.90 | 680.90 | 0.46% | 62,796 |
| Sep 1, 2025 | 657.35 | 678.90 | 653.00 | 677.75 | 677.75 | 3.10% | 111,003 |
| Aug 29, 2025 | 665.00 | 668.25 | 655.35 | 657.35 | 657.35 | -0.84% | 75,585 |
| Aug 28, 2025 | 676.50 | 678.90 | 660.00 | 662.90 | 662.90 | -2.39% | 34,016 |
| Aug 26, 2025 | 683.05 | 687.00 | 676.25 | 679.10 | 679.10 | -0.90% | 67,503 |
| Aug 25, 2025 | 689.95 | 693.90 | 684.25 | 685.30 | 685.30 | 0.23% | 62,838 |
| Aug 22, 2025 | 686.25 | 689.85 | 682.35 | 683.75 | 683.75 | -0.44% | 49,608 |
| Aug 21, 2025 | 695.40 | 695.40 | 685.40 | 686.75 | 686.75 | -0.29% | 35,801 |
| Aug 20, 2025 | 682.75 | 693.95 | 680.45 | 688.75 | 688.75 | 0.85% | 69,892 |
| Aug 19, 2025 | 671.25 | 684.35 | 670.05 | 682.95 | 682.95 | 1.68% | 36,294 |
| Aug 18, 2025 | 669.20 | 676.00 | 666.35 | 671.65 | 671.65 | 1.20% | 65,782 |
| Aug 14, 2025 | 669.65 | 672.50 | 662.15 | 663.70 | 663.70 | -0.40% | 27,731 |
| Aug 13, 2025 | 660.25 | 669.70 | 660.05 | 666.35 | 666.35 | 1.04% | 67,591 |
| Aug 12, 2025 | 667.75 | 669.25 | 657.00 | 659.50 | 659.50 | -0.02% | 40,785 |
| Aug 11, 2025 | 659.20 | 662.40 | 653.40 | 659.65 | 659.65 | 0.08% | 35,696 |
| Aug 8, 2025 | 668.45 | 671.15 | 656.00 | 659.10 | 659.10 | -1.40% | 68,450 |
| Aug 7, 2025 | 665.05 | 671.25 | 652.50 | 668.45 | 668.45 | 0.01% | 56,156 |
| Aug 6, 2025 | 685.65 | 690.95 | 667.00 | 668.40 | 668.40 | -2.83% | 69,857 |
| Aug 5, 2025 | 693.75 | 697.05 | 686.10 | 687.90 | 687.90 | -0.84% | 24,478 |
| Aug 4, 2025 | 693.00 | 695.15 | 685.30 | 693.75 | 693.75 | -0.02% | 86,841 |
| Aug 1, 2025 | 705.15 | 706.15 | 692.10 | 693.90 | 693.90 | -1.19% | 171,201 |
| Jul 31, 2025 | 702.10 | 710.50 | 699.20 | 702.25 | 702.25 | -1.01% | 70,604 |
| Jul 30, 2025 | 705.60 | 713.20 | 703.75 | 709.45 | 709.45 | 0.27% | 65,451 |
| Jul 29, 2025 | 700.00 | 709.30 | 696.05 | 707.55 | 707.55 | 1.17% | 72,778 |
| Jul 28, 2025 | 705.80 | 714.80 | 697.50 | 699.40 | 699.40 | -1.20% | 32,619 |
| Jul 25, 2025 | 715.00 | 718.50 | 706.20 | 707.90 | 707.90 | -1.42% | 40,567 |
| Jul 24, 2025 | 715.00 | 721.80 | 712.60 | 718.10 | 718.10 | 0.26% | 101,238 |
| Jul 23, 2025 | 718.25 | 718.70 | 710.15 | 716.25 | 716.25 | 0.10% | 30,553 |
| Jul 22, 2025 | 716.00 | 719.40 | 711.80 | 715.55 | 715.55 | -0.10% | 29,647 |
| Jul 21, 2025 | 710.40 | 717.65 | 705.20 | 716.30 | 716.30 | 0.47% | 84,267 |
| Jul 18, 2025 | 727.90 | 727.90 | 710.30 | 712.95 | 712.95 | -1.58% | 61,966 |
| Jul 17, 2025 | 735.95 | 735.95 | 723.00 | 724.40 | 724.40 | -1.44% | 122,419 |
| Jul 16, 2025 | 732.00 | 745.00 | 730.25 | 734.95 | 734.95 | 0.40% | 177,305 |
| Jul 15, 2025 | 715.25 | 742.00 | 715.15 | 732.00 | 732.00 | 2.13% | 329,044 |
| Jul 14, 2025 | 708.25 | 722.85 | 702.20 | 716.75 | 716.75 | 1.20% | 89,251 |