Tata Technologies Limited (BOM:544028)
India
· Delayed Price · Currency is INR 576.30
+0.45 (0.08%)
At close: Mar 6, 2026
Tata Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 571.05 | 584.75 | 571.05 | 576.30 | 576.30 | 0.08% | 20,840 |
| Mar 5, 2026 | 572.05 | 577.95 | 570.15 | 575.85 | 575.85 | 0.67% | 78,724 |
| Mar 4, 2026 | 568.85 | 578.25 | 568.85 | 572.00 | 572.00 | -1.41% | 54,058 |
| Mar 2, 2026 | 561.85 | 585.65 | 561.85 | 580.20 | 580.20 | -0.90% | 138,181 |
| Feb 27, 2026 | 580.10 | 596.00 | 580.10 | 585.45 | 585.45 | 0.39% | 69,851 |
| Feb 26, 2026 | 578.00 | 588.10 | 575.45 | 583.20 | 583.20 | 0.97% | 50,285 |
| Feb 25, 2026 | 572.00 | 584.50 | 572.00 | 577.60 | 577.60 | 0.92% | 116,755 |
| Feb 24, 2026 | 597.65 | 597.65 | 569.00 | 572.35 | 572.35 | -4.76% | 199,476 |
| Feb 23, 2026 | 610.85 | 610.85 | 599.00 | 600.95 | 600.95 | -1.05% | 45,707 |
| Feb 20, 2026 | 599.00 | 610.15 | 594.05 | 607.30 | 607.30 | 1.02% | 30,092 |
| Feb 19, 2026 | 605.05 | 611.65 | 599.25 | 601.15 | 601.15 | -0.56% | 24,506 |
| Feb 18, 2026 | 608.50 | 609.95 | 598.85 | 604.55 | 604.55 | 0.11% | 44,366 |
| Feb 17, 2026 | 596.05 | 614.20 | 595.40 | 603.90 | 603.90 | 1.06% | 88,253 |
| Feb 16, 2026 | 598.85 | 600.70 | 592.30 | 597.55 | 597.55 | -0.03% | 48,860 |
| Feb 13, 2026 | 603.10 | 606.50 | 575.60 | 597.75 | 597.75 | -2.81% | 308,248 |
| Feb 12, 2026 | 622.00 | 623.00 | 611.20 | 615.05 | 615.05 | -2.05% | 44,826 |
| Feb 11, 2026 | 632.90 | 632.90 | 623.90 | 627.90 | 627.90 | -0.43% | 30,722 |
| Feb 10, 2026 | 620.90 | 636.00 | 618.00 | 630.60 | 630.60 | 1.84% | 110,961 |
| Feb 9, 2026 | 620.00 | 624.45 | 618.40 | 619.20 | 619.20 | 0.28% | 42,915 |
| Feb 6, 2026 | 640.75 | 643.00 | 612.20 | 617.50 | 617.50 | -3.88% | 125,284 |
| Feb 5, 2026 | 644.35 | 654.00 | 641.15 | 642.45 | 642.45 | -1.16% | 20,621 |
| Feb 4, 2026 | 655.70 | 655.70 | 642.00 | 650.00 | 650.00 | -1.49% | 100,647 |
| Feb 3, 2026 | 669.90 | 670.00 | 652.65 | 659.80 | 659.80 | 2.18% | 46,065 |
| Feb 2, 2026 | 637.55 | 647.95 | 633.60 | 645.70 | 645.70 | 1.08% | 65,629 |
| Feb 1, 2026 | 645.25 | 652.50 | 627.05 | 638.80 | 638.80 | -1.10% | 42,332 |
| Jan 30, 2026 | 647.95 | 649.50 | 641.15 | 645.90 | 645.90 | -0.78% | 28,645 |
| Jan 29, 2026 | 658.85 | 660.15 | 645.95 | 651.00 | 651.00 | -1.41% | 41,612 |
| Jan 28, 2026 | 652.20 | 661.75 | 649.80 | 660.30 | 660.30 | 1.41% | 27,329 |
| Jan 27, 2026 | 656.25 | 657.95 | 644.00 | 651.15 | 651.15 | -0.97% | 58,853 |
| Jan 23, 2026 | 651.10 | 663.80 | 648.80 | 657.50 | 657.50 | 0.79% | 107,041 |
| Jan 22, 2026 | 645.70 | 663.00 | 645.70 | 652.35 | 652.35 | 1.32% | 82,770 |
| Jan 21, 2026 | 646.75 | 650.50 | 632.10 | 643.85 | 643.85 | -0.63% | 134,404 |
| Jan 20, 2026 | 660.05 | 663.95 | 645.50 | 647.95 | 647.95 | -2.03% | 132,879 |
| Jan 19, 2026 | 638.30 | 679.00 | 638.30 | 661.35 | 661.35 | 1.68% | 202,471 |
| Jan 16, 2026 | 647.25 | 657.00 | 647.25 | 650.40 | 650.40 | 0.58% | 90,290 |
| Jan 14, 2026 | 662.60 | 664.90 | 645.50 | 646.65 | 646.65 | -2.06% | 85,250 |
| Jan 13, 2026 | 659.25 | 661.65 | 647.45 | 660.25 | 660.25 | 1.17% | 31,063 |
| Jan 12, 2026 | 649.75 | 654.50 | 641.25 | 652.60 | 652.60 | -0.04% | 90,430 |
| Jan 9, 2026 | 660.15 | 664.80 | 648.45 | 652.85 | 652.85 | -1.35% | 142,614 |
| Jan 8, 2026 | 683.45 | 690.20 | 660.20 | 661.80 | 661.80 | -3.17% | 77,074 |
| Jan 7, 2026 | 652.10 | 687.60 | 652.10 | 683.45 | 683.45 | 5.32% | 464,695 |
| Jan 6, 2026 | 650.35 | 654.20 | 645.30 | 648.90 | 648.90 | -0.37% | 50,107 |
| Jan 5, 2026 | 654.20 | 659.70 | 649.25 | 651.30 | 651.30 | -0.73% | 81,884 |
| Jan 2, 2026 | 644.40 | 657.40 | 643.20 | 656.10 | 656.10 | 1.87% | 31,867 |
| Jan 1, 2026 | 646.95 | 646.95 | 640.55 | 644.05 | 644.05 | 0.30% | 29,744 |
| Dec 31, 2025 | 639.35 | 645.00 | 639.00 | 642.10 | 642.10 | 0.47% | 67,200 |
| Dec 30, 2025 | 649.20 | 649.80 | 638.05 | 639.10 | 639.10 | -1.85% | 34,962 |
| Dec 29, 2025 | 653.40 | 655.85 | 647.10 | 651.15 | 651.15 | -0.49% | 23,905 |
| Dec 26, 2025 | 655.55 | 661.95 | 652.75 | 654.35 | 654.35 | -0.46% | 15,321 |
| Dec 24, 2025 | 662.80 | 665.00 | 656.30 | 657.35 | 657.35 | -0.81% | 34,450 |
| Dec 23, 2025 | 664.20 | 665.20 | 660.20 | 662.75 | 662.75 | -0.11% | 53,003 |
| Dec 22, 2025 | 657.50 | 668.00 | 657.15 | 663.45 | 663.45 | 1.43% | 31,132 |
| Dec 19, 2025 | 643.40 | 655.80 | 643.40 | 654.10 | 654.10 | 1.74% | 34,419 |
| Dec 18, 2025 | 639.25 | 645.50 | 637.00 | 642.90 | 642.90 | 0.17% | 59,236 |
| Dec 17, 2025 | 648.15 | 653.60 | 640.00 | 641.80 | 641.80 | -1.31% | 69,359 |
| Dec 16, 2025 | 655.15 | 657.45 | 648.10 | 650.35 | 650.35 | -1.08% | 48,047 |
| Dec 15, 2025 | 656.15 | 661.90 | 655.45 | 657.45 | 657.45 | -0.41% | 43,492 |
| Dec 12, 2025 | 658.85 | 661.00 | 653.55 | 660.15 | 660.15 | 0.70% | 27,770 |
| Dec 11, 2025 | 644.05 | 657.25 | 642.55 | 655.55 | 655.55 | 1.96% | 27,439 |
| Dec 10, 2025 | 652.30 | 655.90 | 641.20 | 642.95 | 642.95 | -1.40% | 71,130 |
| Dec 9, 2025 | 648.10 | 655.60 | 641.00 | 652.10 | 652.10 | 0.15% | 73,887 |
| Dec 8, 2025 | 663.65 | 668.35 | 646.05 | 651.15 | 651.15 | -2.30% | 88,186 |
| 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 |