BSE - Delayed Quote INR

Tata Technologies Limited (TATATECH.BO)

753.05
-9.95
(-1.30%)
At close: June 13 at 3:51:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025739.50759.00739.45753.05753.0591,663
Jun 12, 2025785.35787.85761.15763.00763.0068,426
Jun 11, 2025794.65796.95778.95784.85784.8568,904
Jun 10, 2025780.00797.00776.85787.45787.45146,415
Jun 9, 2025758.70778.80758.70775.65775.65101,107
Jun 6, 2025766.90767.00751.20758.30758.30182,462
Jun 5, 2025761.75775.95760.75765.20765.20174,255
Jun 4, 2025760.00768.70748.30759.65759.6510,326,050
Jun 3, 2025775.30779.15765.00767.45767.45136,716
Jun 2, 2025773.10779.50765.85774.40774.4071,590
May 30, 2025775.00790.50767.15773.10773.10337,050
May 29, 2025760.00774.30756.00771.35771.35156,597
May 28, 2025772.85782.85755.00757.85757.85120,094
May 27, 2025763.30781.25762.45772.85772.85113,614
May 26, 2025766.75770.25758.55763.30763.3065,138
May 23, 2025766.20772.75761.45764.65764.65142,274
May 22, 2025755.85768.75748.80763.65763.6593,858
May 21, 2025743.55759.00737.30757.15757.15126,569
May 20, 2025768.10768.95741.10743.55743.55258,162
May 19, 2025757.25776.80749.25759.85759.85442,726
May 16, 2025722.35754.15721.45751.15751.15246,416
May 15, 2025710.05723.00709.90719.80719.80251,481
May 14, 2025711.00711.45701.15706.75706.75158,880
May 13, 2025707.40712.95700.25704.60704.6087,768
May 12, 2025675.05705.00672.00701.00701.00151,816
May 9, 2025638.50667.45638.50665.55665.55123,449
May 8, 2025659.05672.85650.60654.60654.60226,457
May 7, 2025639.05660.00638.80657.80657.80120,383
May 6, 2025667.80668.80647.15648.65648.65129,872
May 5, 2025651.15668.60645.80666.05666.05139,103
May 2, 2025658.00665.80645.20646.85646.85236,509
Apr 30, 2025664.45667.75655.50658.05658.05171,245
Apr 29, 2025685.00692.30661.85663.25663.256,839,795
Apr 28, 2025690.55712.25687.00705.95705.95247,117
Apr 25, 2025720.15724.65689.70693.25693.25250,568
Apr 24, 2025725.05731.50715.55717.20717.20131,622
Apr 23, 2025714.80726.80711.80720.40720.40256,059
Apr 22, 2025691.80711.35679.85705.80705.80187,741
Apr 21, 2025654.40686.50654.40683.65683.65251,296
Apr 17, 2025653.75656.25648.20651.70651.70116,640
Apr 16, 2025657.85657.85648.00654.35654.35108,230
Apr 15, 2025639.95655.00636.35650.90650.90122,140
Apr 11, 2025638.50638.50619.00632.40632.4055,410
Apr 9, 2025616.80616.80599.20612.90612.9078,376
Apr 8, 2025623.55632.50611.55614.90614.90146,501
Apr 7, 2025595.05618.05595.05608.75608.75301,462
Apr 4, 2025676.40680.70642.55648.95648.95211,690
Apr 3, 2025686.55691.00677.25680.15680.1592,738
Apr 2, 2025689.85689.85675.00688.15688.15152,223
Apr 1, 2025683.90690.20674.55687.25687.25109,104
Mar 28, 2025687.30697.70674.00678.25678.25376,923
Mar 27, 2025689.65694.80680.70687.25687.25182,829
Mar 26, 2025700.05706.15687.65699.90699.90195,478
Mar 25, 2025711.00728.50694.95698.10698.10209,629
Mar 24, 2025690.00709.00688.95698.60698.60116,804
Mar 21, 2025669.20706.65666.65685.55685.55197,333
Mar 20, 2025680.75680.75664.00665.45665.45110,431
Mar 19, 2025649.95676.30646.05671.25671.25216,712
Mar 18, 2025630.70652.10630.70648.35648.35209,751
Mar 17, 2025638.85642.95626.90628.75628.7578,010
Mar 13, 2025644.25647.00630.00636.55636.55101,004
Mar 12, 2025650.05654.20635.10641.75641.75211,229
Mar 11, 2025650.00656.20643.60646.95646.95147,497
Mar 10, 2025675.00676.20650.00654.40654.40100,603
Mar 7, 2025672.00682.50665.10671.45671.45177,092
Mar 6, 2025675.25684.65669.00670.90670.9083,211
Mar 5, 2025646.60676.70646.60674.20674.20110,762
Mar 4, 2025659.65676.90645.00646.50646.50127,087
Mar 3, 2025675.80678.00635.10665.80665.80250,239
Feb 28, 2025708.00708.00664.60672.05672.05339,992
Feb 27, 2025726.00728.90712.50715.80715.8044,312
Feb 25, 2025733.00737.45723.75730.90730.9073,504
Feb 24, 2025735.65740.05732.00733.20733.2031,585
Feb 21, 2025750.85758.50740.95742.40742.4076,988
Feb 20, 2025735.00763.70735.00748.05748.05178,593
Feb 19, 2025720.75734.10712.90729.75729.7564,888
Feb 18, 2025723.00731.50710.60721.05721.05115,779
Feb 17, 2025733.75734.30715.75721.25721.2561,882
Feb 14, 2025738.35744.50718.00733.80733.80120,781
Feb 13, 2025738.00750.05736.25738.10738.1088,046
Feb 12, 2025746.15752.05725.65738.95738.95114,236
Feb 11, 2025766.00769.35745.00746.95746.95101,638
Feb 10, 2025776.65786.00767.50770.05770.0526,129
Feb 7, 2025790.75790.75771.85775.60775.6057,164
Feb 6, 2025799.65803.00784.05785.40785.4035,028
Feb 5, 2025773.85799.05773.85794.25794.2563,112
Feb 4, 2025772.40780.45764.00769.65769.6564,913
Feb 3, 2025774.70774.70758.95769.25769.2589,476
Feb 1, 2025791.95796.40768.05775.75775.7547,047
Jan 31, 2025778.40790.00777.00787.50787.5095,270
Jan 30, 2025786.95791.00775.95777.40777.4082,395
Jan 29, 2025755.20784.55755.20782.20782.20123,076
Jan 28, 2025764.05774.80737.25754.65754.65152,476
Jan 27, 2025780.85781.70756.25760.20760.20132,370
Jan 24, 2025798.75806.65781.50782.95782.95321,781
Jan 23, 2025798.15818.45797.00798.75798.7595,219
Jan 22, 2025808.95808.95789.00799.40799.4081,173
Jan 21, 2025816.10841.25812.65816.75816.75158,969
Jan 20, 2025814.65815.40806.70812.45812.4560,762
Jan 17, 2025807.05815.90803.65807.70807.7072,303
Jan 16, 2025810.40819.20804.00806.95806.9542,717
Jan 15, 2025808.95815.00797.55799.85799.8594,462
Jan 14, 2025800.15812.95795.70800.10800.10116,041
Jan 13, 2025830.00834.50791.00795.10795.10237,883
Jan 10, 2025872.05876.45828.75834.15834.15223,854
Jan 9, 2025886.00889.00870.00874.90874.9074,106
Jan 8, 2025898.95912.00882.80886.60886.60212,743
Jan 7, 2025878.45887.95878.00881.85881.8566,430
Jan 6, 2025890.60901.10875.00876.70876.70121,207
Jan 3, 2025908.05912.65895.00897.50897.5029,059
Jan 2, 2025890.00909.90889.50904.75904.7579,355
Jan 1, 2025891.05896.05887.95891.00891.0047,468
Dec 31, 2024892.35898.25887.60891.45891.4521,649
Dec 30, 2024898.75899.65886.70893.25893.2536,841
Dec 27, 2024904.80908.00897.45898.75898.7526,710
Dec 26, 2024917.95917.95897.75900.30900.3063,860
Dec 24, 2024894.65922.95888.50908.75908.7594,609
Dec 23, 2024901.45902.15883.55889.85889.8542,038
Dec 20, 2024912.80920.35890.00892.80892.8066,027
Dec 19, 2024905.10919.25903.05911.55911.55125,826
Dec 18, 2024933.25936.30913.00915.00915.00123,391
Dec 17, 2024932.35935.95927.05933.20933.2093,453
Dec 16, 2024937.80942.00931.00932.10932.1089,472
Dec 13, 2024942.00946.70935.10937.80937.8085,500
Dec 12, 2024946.00954.30940.05942.25942.2541,766
Dec 11, 2024945.00946.00941.15942.80942.8068,284
Dec 10, 2024950.00951.65937.05942.90942.9097,262
Dec 9, 2024954.25960.00947.00947.95947.95126,899
Dec 6, 2024959.75959.75949.70954.10954.10106,600
Dec 5, 2024952.00962.65950.85954.60954.6046,980
Dec 4, 2024961.00968.55949.00951.30951.30144,169
Dec 3, 2024954.50973.10950.60956.75956.75118,894
Dec 2, 2024943.95957.00936.30949.00949.0049,713
Nov 29, 2024935.00942.75933.35938.10938.1082,518
Nov 28, 2024940.40951.10932.00933.50933.50149,471
Nov 27, 2024943.95947.40938.00940.35940.3577,284
Nov 26, 2024952.25953.00940.05943.25943.2568,072
Nov 25, 2024959.50963.50940.00943.55943.5577,809
Nov 22, 2024934.55944.00930.65941.20941.2073,901
Nov 21, 2024955.50955.50931.50933.20933.2045,796
Nov 19, 2024944.00959.45943.60948.40948.4063,901
Nov 18, 2024963.95966.00939.65941.50941.50121,460
Nov 14, 2024968.75970.70956.50962.40962.4081,001
Nov 13, 2024992.00996.55957.25962.05962.0582,656
Nov 12, 2024997.151,005.10990.40992.85992.8580,554
Nov 11, 20241,008.601,008.60995.00996.15996.1570,477
Nov 8, 20241,017.001,019.001,003.051,005.551,005.5522,930
Nov 7, 20241,034.701,036.201,013.001,016.851,016.8528,237
Nov 6, 20241,013.201,038.001,013.201,033.201,033.2046,386
Nov 4, 20241,034.651,034.651,002.001,010.601,010.6029,867
Nov 1, 20241,016.001,031.001,014.301,026.851,026.8561,845
Oct 31, 20241,005.101,012.751,000.551,006.401,006.4022,598
Oct 29, 20241,000.551,016.85987.00999.85999.85159,419
Oct 28, 20241,012.551,030.90994.80999.80999.80130,958
Oct 25, 20241,027.001,032.351,000.201,012.251,012.25171,652
Oct 24, 20241,041.001,051.301,018.001,025.001,025.00100,720
Oct 23, 20241,022.001,056.801,013.901,040.501,040.5053,197
Oct 22, 20241,053.801,063.001,019.601,022.451,022.45169,841
Oct 21, 20241,060.201,074.901,050.501,053.751,053.75141,482
Oct 18, 20241,051.051,066.951,044.001,060.151,060.15119,806
Oct 17, 20241,078.951,087.951,058.151,060.501,060.5053,421
Oct 16, 20241,045.001,079.651,044.001,077.551,077.5562,186
Oct 15, 20241,061.401,063.751,052.501,056.251,056.2568,531
Oct 14, 20241,055.051,061.551,048.301,051.451,051.4537,163
Oct 11, 20241,066.251,068.001,051.401,053.501,053.5037,149
Oct 10, 20241,041.251,089.001,041.251,064.051,064.05134,365
Oct 9, 20241,060.001,064.001,044.401,048.401,048.4085,745
Oct 8, 20241,016.001,047.001,016.001,043.501,043.50104,662
Oct 7, 20241,060.301,070.101,017.001,026.001,026.00239,110
Oct 4, 20241,064.951,082.001,047.301,057.601,057.6076,308
Oct 3, 20241,072.651,087.401,059.951,062.651,062.65252,022
Oct 1, 20241,103.401,111.851,091.501,094.401,094.40101,000
Sep 30, 20241,116.001,118.051,100.451,103.351,103.3570,467
Sep 27, 20241,102.751,133.601,100.001,120.251,120.25362,378
Sep 26, 20241,091.001,106.901,084.001,095.501,095.50147,910
Sep 25, 20241,100.001,110.951,085.051,089.151,089.1550,147
Sep 24, 20241,113.501,113.501,095.051,098.001,098.0081,198
Sep 23, 20241,126.351,130.001,101.501,106.651,106.65334,159
Sep 20, 20241,070.001,135.001,067.301,114.901,114.90232,318
Sep 19, 20241,082.901,097.451,052.001,060.651,060.65145,956
Sep 18, 20241,082.001,086.601,058.701,064.551,064.55204,605
Sep 17, 20241,092.551,099.001,078.001,080.501,080.50152,474
Sep 16, 20241,105.001,120.851,091.001,095.051,095.05143,830
Sep 13, 20241,088.901,105.901,085.701,089.401,089.40116,216
Sep 12, 20241,087.801,094.451,079.501,083.351,083.35210,826
Sep 11, 20241,095.101,107.951,073.351,077.901,077.90270,341
Sep 10, 20241,085.051,109.701,085.051,091.251,091.25140,764
Sep 9, 20241,115.001,115.651,074.201,077.301,077.30231,445
Sep 6, 20241,076.101,122.501,076.001,112.501,112.501,212,623
Sep 5, 20241,060.051,088.001,058.951,075.101,075.10460,719
Sep 4, 20241,056.701,068.001,051.651,056.601,056.60218,552
Sep 3, 20241,074.701,074.701,046.851,069.101,069.10294,784
Sep 2, 20241,070.351,076.151,047.251,050.901,050.90509,216
Aug 30, 20241,070.001,079.801,054.001,066.101,066.10382,168
Aug 29, 20241,083.701,089.751,058.001,061.601,061.60246,086
Aug 28, 20241,105.051,115.001,075.051,078.701,078.70565,209
Aug 26, 20241,050.001,064.501,040.001,048.651,048.65412,264
Aug 23, 20241,014.751,054.001,010.001,036.801,036.8013,654,710
Aug 22, 20241,035.601,045.001,003.351,008.051,008.05291,972
Aug 21, 20241,006.051,048.051,000.651,025.501,025.50497,098
Aug 20, 2024999.951,040.30998.001,005.201,005.20114,162
Aug 19, 20241,005.901,006.95997.20998.60998.6019,680
Aug 16, 2024993.901,012.00993.90998.30998.30201,551
Aug 14, 2024995.00995.40982.00992.85992.8578,839
Aug 13, 2024990.55996.00988.05994.60994.6061,237
Aug 12, 2024983.15994.45980.50992.80992.8032,229
Aug 9, 20241,003.151,009.95985.00989.45989.4592,738
Aug 8, 2024997.201,004.00992.50999.55999.55152,400
Aug 7, 2024988.001,001.00983.25999.35999.3534,662
Aug 6, 2024974.20994.15974.20982.95982.95124,220
Aug 5, 2024986.95986.95970.55976.60976.6072,691
Aug 2, 2024992.05997.10990.00991.90991.9083,877
Aug 1, 20241,000.001,003.90994.00995.60995.6026,537
Jul 31, 20241,000.001,004.55998.05999.10999.1064,223
Jul 30, 20241,002.051,004.25998.50999.20999.2025,077
Jul 29, 2024999.551,007.10999.001,000.251,000.25130,215
Jul 26, 20241,005.751,005.75996.00999.30999.3039,323
Jul 25, 2024995.001,001.75992.70999.30999.3083,862
Jul 24, 2024996.851,007.45995.00997.75997.7588,804
Jul 23, 2024994.901,006.55982.95996.75996.75131,015
Jul 22, 2024997.40997.85990.25993.05993.05131,431
Jul 19, 2024999.001,005.00989.00997.40997.40223,300
Jul 18, 20241,017.051,020.001,008.001,009.251,009.25116,021
Jul 16, 20241,027.351,032.701,012.751,015.751,015.7550,389
Jul 15, 20241,037.401,043.501,022.801,025.201,025.2071,731
Jul 12, 20241,016.201,043.251,014.851,032.901,032.90121,893
Jul 11, 20241,012.801,022.901,011.401,014.651,014.6529,040
Jul 10, 20241,006.501,026.501,006.501,011.101,011.10146,166
Jul 9, 20241,007.951,024.701,004.401,012.301,012.3046,817
Jul 8, 20241,011.201,014.851,003.001,004.401,004.4098,089
Jul 5, 20241,012.501,018.951,009.151,010.601,010.6042,509
Jul 4, 20241,011.201,014.001,006.601,008.801,008.8092,970
Jul 3, 20241,010.701,014.051,008.801,010.101,010.1017,988
Jul 2, 20241,014.301,019.151,006.551,009.301,009.30101,355
Jul 1, 20241,025.101,029.801,013.001,015.001,015.0030,872
Jun 28, 20241,020.001,027.801,017.301,021.501,021.5034,585
Jun 27, 20241,004.251,026.001,003.451,016.801,016.80211,601
Jun 26, 20241,001.651,009.951,000.051,003.801,003.80109,353
Jun 25, 20241,005.001,007.001,000.001,001.351,001.3596,470
Jun 24, 2024993.401,007.05990.001,000.051,000.0571,793
Jun 21, 20241,010.001,016.40983.00992.10992.10475,224
Jun 20, 20241,026.051,027.001,004.251,010.651,010.6594,642
Jun 19, 20241,036.051,044.001,022.301,026.951,026.95156,710
Jun 18, 20241,037.851,043.751,028.501,030.001,030.00146,077
Jun 14, 20241,049.001,049.051,036.951,037.751,037.7554,109
Jun 13, 2024 10.05 Dividend
Jun 13, 20241,059.001,062.251,046.751,049.001,049.0040,714

Related Tickers

HAPPSTMNDS.BO Happiest Minds Technologies Limited
600.55
-1.21%
 
ACCELYA.BO Accelya Solutions India Limited
1,407.70
-2.19%
 
TERASOFT.BO Tera Software Limited
275.50
-1.99%
 
BLUECLOUDS.BO Blue Cloud Softech Solutions Limited
25.90
+1.97%
 
ZENSARTECH.BO Zensar Technologies Limited
867.15
+0.61%
 
BSOFT.BO Birlasoft Limited
415.55
-0.85%
 
FSL.BO Firstsource Solutions Limited
379.85
-0.30%
 
HCLTECH.BO HCL Technologies Limited
1,694.85
-0.43%
 
LTIM.BO LTIMindtree Limited
5,426.00
+0.29%
 
LTIM.NS LTIMindtree Limited
5,429.00
+0.26%