Tata Technologies Limited (NSE:TATATECH)
India
· Delayed Price · Currency is INR 666.45
-8.00 (-1.19%)
At close: Dec 5, 2025
Tata Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 676.60 | 676.60 | 663.50 | 666.45 | 666.45 | -1.19% | 530,874 |
| Dec 4, 2025 | 671.80 | 679.15 | 671.15 | 674.45 | 674.45 | 0.49% | 350,063 |
| Dec 3, 2025 | 677.95 | 683.90 | 668.50 | 671.15 | 671.15 | -0.78% | 589,673 |
| Dec 2, 2025 | 679.10 | 681.50 | 673.00 | 676.40 | 676.40 | -0.57% | 301,533 |
| Dec 1, 2025 | 680.90 | 684.00 | 677.25 | 680.25 | 680.25 | 0.18% | 379,258 |
| Nov 28, 2025 | 682.00 | 683.75 | 675.80 | 679.05 | 679.05 | 0.22% | 458,003 |
| Nov 27, 2025 | 685.00 | 689.45 | 674.00 | 677.55 | 677.55 | -0.84% | 601,962 |
| Nov 26, 2025 | 671.70 | 686.05 | 670.25 | 683.30 | 683.30 | 2.06% | 650,404 |
| Nov 25, 2025 | 676.00 | 677.95 | 668.00 | 669.50 | 669.50 | -1.25% | 530,688 |
| Nov 24, 2025 | 667.00 | 682.35 | 667.00 | 677.95 | 677.95 | 1.12% | 1,472,654 |
| Nov 21, 2025 | 679.00 | 679.75 | 668.00 | 670.45 | 670.45 | -1.38% | 490,581 |
| Nov 20, 2025 | 686.30 | 686.90 | 677.30 | 679.80 | 679.80 | -0.37% | 416,194 |
| Nov 19, 2025 | 675.05 | 685.10 | 674.15 | 682.30 | 682.30 | 1.07% | 661,254 |
| Nov 18, 2025 | 682.80 | 683.15 | 674.25 | 675.05 | 675.05 | -1.14% | 402,726 |
| Nov 17, 2025 | 677.05 | 685.95 | 676.80 | 682.80 | 682.80 | 0.43% | 349,190 |
| Nov 14, 2025 | 686.00 | 689.65 | 675.25 | 679.85 | 679.85 | -0.90% | 528,375 |
| Nov 13, 2025 | 696.10 | 699.40 | 680.35 | 686.00 | 686.00 | -1.45% | 695,833 |
| Nov 12, 2025 | 690.00 | 702.45 | 688.20 | 696.10 | 696.10 | 1.64% | 1,012,946 |
| Nov 11, 2025 | 678.90 | 685.90 | 670.90 | 684.85 | 684.85 | 0.88% | 535,040 |
| Nov 10, 2025 | 673.70 | 682.95 | 671.25 | 678.90 | 678.90 | 0.88% | 433,778 |
| Nov 7, 2025 | 675.00 | 676.25 | 667.10 | 672.95 | 672.95 | -0.58% | 451,765 |
| Nov 6, 2025 | 686.80 | 688.45 | 675.15 | 676.90 | 676.90 | -1.44% | 442,859 |
| Nov 4, 2025 | 700.65 | 700.65 | 684.40 | 686.80 | 686.80 | -1.36% | 503,812 |
| Nov 3, 2025 | 692.25 | 698.00 | 689.00 | 696.25 | 696.25 | 0.58% | 414,386 |
| Oct 31, 2025 | 699.90 | 703.90 | 690.75 | 692.25 | 692.25 | -1.09% | 452,789 |
| Oct 30, 2025 | 701.15 | 707.75 | 698.00 | 699.90 | 699.90 | -0.18% | 504,066 |
| Oct 29, 2025 | 700.65 | 702.90 | 694.85 | 701.15 | 701.15 | 0.81% | 456,431 |
| Oct 28, 2025 | 697.00 | 703.45 | 692.10 | 695.50 | 695.50 | -0.04% | 858,527 |
| Oct 27, 2025 | 691.00 | 699.10 | 691.00 | 695.80 | 695.80 | 0.89% | 527,137 |
| Oct 24, 2025 | 692.95 | 697.55 | 688.00 | 689.65 | 689.65 | -0.25% | 361,319 |
| Oct 23, 2025 | 689.15 | 699.55 | 689.00 | 691.40 | 691.40 | 0.93% | 802,480 |
| Oct 21, 2025 | 684.95 | 687.45 | 680.85 | 685.00 | 685.00 | 0.61% | 251,178 |
| Oct 20, 2025 | 686.80 | 687.60 | 672.50 | 680.85 | 680.85 | -0.63% | 859,888 |
| Oct 17, 2025 | 695.00 | 695.90 | 682.75 | 685.20 | 685.20 | -1.00% | 573,478 |
| Oct 16, 2025 | 697.40 | 698.50 | 688.80 | 692.10 | 692.10 | -0.46% | 415,722 |
| Oct 15, 2025 | 687.50 | 698.35 | 686.20 | 695.30 | 695.30 | 1.06% | 573,650 |
| Oct 14, 2025 | 701.50 | 703.80 | 687.10 | 688.00 | 688.00 | -1.81% | 734,055 |
| Oct 13, 2025 | 709.20 | 712.50 | 699.35 | 700.70 | 700.70 | -1.91% | 590,082 |
| Oct 10, 2025 | 719.00 | 722.65 | 713.00 | 714.35 | 714.35 | -0.45% | 562,514 |
| Oct 9, 2025 | 708.00 | 718.95 | 708.00 | 717.60 | 717.60 | 1.28% | 838,331 |
| Oct 8, 2025 | 710.80 | 718.95 | 706.15 | 708.55 | 708.55 | -0.62% | 665,696 |
| Oct 7, 2025 | 711.00 | 718.50 | 709.05 | 712.95 | 712.95 | 0.30% | 1,047,843 |
| Oct 6, 2025 | 708.00 | 714.90 | 703.60 | 710.85 | 710.85 | 0.54% | 999,799 |
| Oct 3, 2025 | 693.00 | 709.00 | 686.15 | 707.05 | 707.05 | 2.41% | 1,311,909 |
| Oct 1, 2025 | 670.00 | 692.35 | 667.50 | 690.40 | 690.40 | 3.12% | 980,727 |
| Sep 30, 2025 | 676.90 | 680.70 | 665.00 | 669.50 | 669.50 | -0.99% | 660,364 |
| Sep 29, 2025 | 670.00 | 679.75 | 666.80 | 676.20 | 676.20 | 1.33% | 749,442 |
| Sep 26, 2025 | 680.10 | 681.00 | 665.10 | 667.30 | 667.30 | -1.89% | 704,757 |
| Sep 25, 2025 | 684.00 | 688.65 | 678.00 | 680.15 | 680.15 | -0.64% | 632,219 |
| Sep 24, 2025 | 700.00 | 700.95 | 682.35 | 684.55 | 684.55 | -1.90% | 808,907 |
| Sep 23, 2025 | 702.25 | 706.70 | 695.80 | 697.80 | 697.80 | -0.63% | 743,334 |
| Sep 22, 2025 | 710.00 | 713.90 | 700.00 | 702.25 | 702.25 | -3.06% | 1,560,556 |
| Sep 19, 2025 | 717.40 | 725.75 | 713.45 | 724.40 | 724.40 | 0.98% | 2,262,078 |
| Sep 18, 2025 | 719.00 | 724.20 | 713.30 | 717.40 | 717.40 | 0.48% | 1,249,512 |
| Sep 17, 2025 | 714.50 | 719.75 | 711.00 | 714.00 | 714.00 | 0.39% | 956,224 |
| Sep 16, 2025 | 711.95 | 715.00 | 706.00 | 711.20 | 711.20 | -0.04% | 866,794 |
| Sep 15, 2025 | 710.15 | 720.75 | 707.75 | 711.45 | 711.45 | 1.33% | 2,115,248 |
| Sep 12, 2025 | 703.00 | 707.30 | 700.00 | 702.10 | 702.10 | - | 705,641 |
| Sep 11, 2025 | 709.00 | 709.00 | 698.00 | 702.10 | 702.10 | -0.39% | 902,219 |
| Sep 10, 2025 | 683.80 | 711.90 | 682.05 | 704.85 | 704.85 | 3.72% | 2,612,862 |
| Sep 9, 2025 | 680.10 | 689.10 | 678.25 | 679.55 | 679.55 | 0.20% | 598,002 |
| Sep 8, 2025 | 674.05 | 684.00 | 672.80 | 678.20 | 678.20 | 0.91% | 527,291 |
| Sep 5, 2025 | 676.20 | 680.60 | 666.40 | 672.10 | 672.10 | -0.58% | 582,676 |
| Sep 4, 2025 | 689.50 | 690.95 | 674.30 | 676.05 | 676.05 | -1.28% | 376,569 |
| Sep 3, 2025 | 684.60 | 686.80 | 677.95 | 684.80 | 684.80 | 0.54% | 408,618 |
| Sep 2, 2025 | 677.15 | 690.00 | 674.00 | 681.10 | 681.10 | 0.58% | 625,279 |
| Sep 1, 2025 | 657.25 | 679.00 | 652.00 | 677.15 | 677.15 | 3.03% | 810,099 |
| Aug 29, 2025 | 664.95 | 668.00 | 655.00 | 657.25 | 657.25 | -0.74% | 432,250 |
| Aug 28, 2025 | 677.00 | 679.15 | 659.20 | 662.15 | 662.15 | -2.50% | 715,484 |
| Aug 26, 2025 | 683.75 | 687.50 | 676.35 | 679.15 | 679.15 | -0.88% | 664,263 |
| Aug 25, 2025 | 690.00 | 693.85 | 684.00 | 685.15 | 685.15 | 0.23% | 583,277 |
| Aug 22, 2025 | 686.95 | 689.10 | 682.30 | 683.60 | 683.60 | -0.43% | 291,916 |
| Aug 21, 2025 | 692.20 | 694.55 | 685.20 | 686.55 | 686.55 | -0.36% | 465,186 |
| Aug 20, 2025 | 682.70 | 694.00 | 680.25 | 689.00 | 689.00 | 0.92% | 655,106 |
| Aug 19, 2025 | 671.95 | 684.00 | 670.05 | 682.75 | 682.75 | 1.64% | 618,239 |
| Aug 18, 2025 | 671.00 | 675.70 | 666.35 | 671.75 | 671.75 | 1.27% | 507,010 |
| Aug 14, 2025 | 668.40 | 672.65 | 662.00 | 663.35 | 663.35 | -0.51% | 467,036 |
| Aug 13, 2025 | 662.00 | 669.70 | 659.80 | 666.75 | 666.75 | 1.15% | 555,429 |
| Aug 12, 2025 | 664.00 | 669.80 | 657.20 | 659.20 | 659.20 | -0.14% | 671,972 |
| Aug 11, 2025 | 659.20 | 662.20 | 653.30 | 660.10 | 660.10 | 0.14% | 489,217 |
| Aug 8, 2025 | 668.50 | 671.00 | 656.00 | 659.20 | 659.20 | -1.35% | 591,462 |
| Aug 7, 2025 | 665.10 | 671.40 | 652.50 | 668.20 | 668.20 | -0.04% | 1,124,636 |
| Aug 6, 2025 | 688.30 | 691.45 | 667.05 | 668.50 | 668.50 | -2.85% | 1,330,543 |
| Aug 5, 2025 | 694.00 | 697.85 | 686.00 | 688.10 | 688.10 | -0.85% | 485,545 |
| Aug 4, 2025 | 693.60 | 696.00 | 685.10 | 694.00 | 694.00 | 0.01% | 694,623 |
| Aug 1, 2025 | 703.00 | 706.25 | 692.00 | 693.90 | 693.90 | -1.19% | 1,312,820 |
| Jul 31, 2025 | 702.20 | 710.55 | 700.00 | 702.25 | 702.25 | -1.00% | 703,237 |
| Jul 30, 2025 | 707.50 | 714.00 | 703.55 | 709.35 | 709.35 | 0.28% | 625,725 |
| Jul 29, 2025 | 699.30 | 709.50 | 696.20 | 707.40 | 707.40 | 1.16% | 618,012 |
| Jul 28, 2025 | 705.00 | 714.90 | 697.50 | 699.30 | 699.30 | -1.28% | 739,800 |
| Jul 25, 2025 | 715.00 | 718.85 | 706.50 | 708.35 | 708.35 | -1.36% | 1,118,644 |
| Jul 24, 2025 | 714.85 | 722.20 | 712.50 | 718.15 | 718.15 | 0.28% | 885,286 |
| Jul 23, 2025 | 718.00 | 718.95 | 710.15 | 716.15 | 716.15 | 0.08% | 585,011 |
| Jul 22, 2025 | 716.35 | 719.45 | 711.55 | 715.60 | 715.60 | -0.10% | 768,428 |
| Jul 21, 2025 | 712.50 | 717.55 | 705.45 | 716.35 | 716.35 | 0.54% | 743,600 |
| Jul 18, 2025 | 728.00 | 728.00 | 710.30 | 712.50 | 712.50 | -1.70% | 836,689 |
| Jul 17, 2025 | 734.85 | 735.75 | 722.70 | 724.80 | 724.80 | -1.33% | 714,821 |
| Jul 16, 2025 | 732.55 | 745.40 | 730.55 | 734.60 | 734.60 | 0.36% | 1,973,236 |
| Jul 15, 2025 | 716.10 | 742.00 | 715.20 | 731.95 | 731.95 | 2.11% | 7,263,964 |
| Jul 14, 2025 | 708.40 | 722.70 | 702.00 | 716.80 | 716.80 | 1.13% | 1,716,880 |