NSE: TATAINVEST | Series: EQ
-
LTP
6,029.00
223.00 (3.84 %) -
Open
6,100.00
5,800.00 -
High
6,100.00
5,841.00 -
Low
5,952.50
5,735.00 -
Close
6,024.00
5,806.00 -
52W High
7,545.00
10 Oct, 2024 -
52W Low
5,145.15
17 Feb, 2025
Upper Circuit: 6,967.20
Lower Circuit: 4,644.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 6,100.00 | 6,100.00 | 5,952.50 | 6,029.00 | 6,024.00 | 218.00 | 3.75 | 7,545.00 | 5,145.15 | 28,087 | 16.88 Crore | 7,432 |
| 09 May, 2025 | 5,800.00 | 5,841.00 | 5,735.00 | 5,808.50 | 5,806.00 | -64.00 | -1.09 | 7,545.00 | 5,145.15 | 27,912 | 16.13 Crore | 7,895 |
| 08 May, 2025 | 5,890.00 | 6,011.50 | 5,841.50 | 5,848.00 | 5,870.00 | 27.50 | 0.47 | 7,545.00 | 5,145.15 | 29,720 | 17.65 Crore | 9,177 |
| 07 May, 2025 | 5,844.50 | 5,900.00 | 5,789.00 | 5,850.00 | 5,842.50 | -16.50 | -0.28 | 7,545.00 | 5,145.15 | 26,992 | 15.78 Crore | 7,996 |
| 06 May, 2025 | 6,036.50 | 6,036.50 | 5,850.00 | 5,855.00 | 5,859.00 | -145.00 | -2.42 | 7,545.00 | 5,145.15 | 18,210 | 10.79 Crore | 4,914 |
| 05 May, 2025 | 5,928.50 | 6,039.00 | 5,907.50 | 5,995.00 | 6,004.00 | 78.50 | 1.32 | 7,545.00 | 5,145.15 | 16,211 | 9.70 Crore | 5,626 |
| 02 May, 2025 | 5,935.50 | 6,003.50 | 5,870.50 | 5,927.00 | 5,925.50 | -10.00 | -0.17 | 7,545.00 | 5,145.15 | 20,096 | 11.91 Crore | 6,631 |
| 30 Apr, 2025 | 6,077.50 | 6,119.50 | 5,915.00 | 5,917.00 | 5,935.50 | -134.00 | -2.21 | 7,545.00 | 5,145.15 | 28,219 | 16.85 Crore | 7,411 |
| 29 Apr, 2025 | 6,145.00 | 6,184.00 | 6,050.00 | 6,080.00 | 6,069.50 | -49.00 | -0.8 | 7,545.00 | 5,145.15 | 22,706 | 13.89 Crore | 6,486 |
| 28 Apr, 2025 | 6,129.00 | 6,180.00 | 6,037.00 | 6,110.00 | 6,118.50 | -10.00 | -0.16 | 7,545.00 | 5,145.15 | 28,624 | 17.52 Crore | 8,211 |
| 25 Apr, 2025 | 6,292.00 | 6,292.00 | 6,055.00 | 6,128.00 | 6,128.50 | -130.00 | -2.08 | 7,545.00 | 5,145.15 | 35,630 | 21.84 Crore | 10,536 |
| 24 Apr, 2025 | 6,292.00 | 6,313.00 | 6,210.00 | 6,241.00 | 6,258.50 | 2.00 | 0.03 | 7,545.00 | 5,145.15 | 19,431 | 12.19 Crore | 5,292 |