NSE: TATAELXSI | Series: EQ
-
LTP
5,177.00
-52.95 (-1.01 %) -
Open
5,180.00
5,092.15 -
High
5,244.55
5,238.20 -
Low
5,111.45
5,044.35 -
Close
5,194.40
5,229.95 -
52W High
8,142.15
27 Sep, 2024 -
52W Low
5,042.00
01 Apr, 2025
Upper Circuit: 6,275.94
Lower Circuit: 4,183.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 5,180.00 | 5,244.55 | 5,111.45 | 5,177.00 | 5,194.40 | -35.55 | -0.68 | 8,142.15 | 5,042.00 | 306,377 | 158.99 Crore | 41,135 |
| 02 Apr, 2025 | 5,092.15 | 5,238.20 | 5,044.35 | 5,224.95 | 5,229.95 | 160.35 | 3.16 | 8,142.15 | 5,042.00 | 278,492 | 143.87 Crore | 41,363 |
| 01 Apr, 2025 | 5,195.60 | 5,199.00 | 5,042.00 | 5,068.00 | 5,069.60 | -145.00 | -2.78 | 8,142.15 | 5,042.00 | 424,060 | 216.56 Crore | 61,271 |
| 28 Mar, 2025 | 5,398.05 | 5,437.05 | 5,200.00 | 5,200.45 | 5,214.60 | -203.20 | -3.75 | 8,142.15 | 5,157.70 | 529,718 | 280.22 Crore | 70,051 |
| 27 Mar, 2025 | 5,500.00 | 5,582.15 | 5,400.00 | 5,423.00 | 5,417.80 | -149.20 | -2.68 | 8,142.15 | 5,157.70 | 356,071 | 195.74 Crore | 47,884 |
| 26 Mar, 2025 | 5,520.00 | 5,625.00 | 5,474.90 | 5,570.00 | 5,567.00 | 70.05 | 1.27 | 8,142.15 | 5,157.70 | 218,301 | 121.50 Crore | 28,695 |
| 25 Mar, 2025 | 5,700.00 | 5,742.95 | 5,479.00 | 5,490.00 | 5,496.95 | -133.00 | -2.36 | 8,142.15 | 5,157.70 | 331,857 | 185.56 Crore | 42,113 |
| 24 Mar, 2025 | 5,470.00 | 5,664.80 | 5,403.65 | 5,628.30 | 5,629.95 | 167.00 | 3.06 | 8,142.15 | 5,157.70 | 291,530 | 162.05 Crore | 39,246 |
| 21 Mar, 2025 | 5,395.00 | 5,512.00 | 5,322.00 | 5,469.00 | 5,462.95 | 85.60 | 1.59 | 8,142.15 | 5,157.70 | 252,810 | 137.71 Crore | 37,500 |
| 20 Mar, 2025 | 5,400.00 | 5,498.95 | 5,359.60 | 5,370.00 | 5,377.35 | 11.05 | 0.21 | 8,142.15 | 5,157.70 | 139,775 | 75.77 Crore | 20,845 |
| 19 Mar, 2025 | 5,269.00 | 5,390.90 | 5,225.00 | 5,365.00 | 5,366.30 | 96.95 | 1.84 | 8,142.15 | 5,157.70 | 183,836 | 97.85 Crore | 23,721 |
| 18 Mar, 2025 | 5,200.00 | 5,310.00 | 5,198.00 | 5,280.50 | 5,269.35 | 94.90 | 1.83 | 8,142.15 | 5,157.70 | 147,911 | 77.98 Crore | 21,049 |
| 17 Mar, 2025 | 5,236.75 | 5,283.30 | 5,157.70 | 5,178.00 | 5,174.45 | -62.30 | -1.19 | 8,142.15 | 5,157.70 | 139,134 | 72.43 Crore | 23,298 |
| 13 Mar, 2025 | 5,310.90 | 5,373.95 | 5,225.00 | 5,237.95 | 5,236.75 | -67.10 | -1.27 | 8,142.15 | 5,225.00 | 126,288 | 66.74 Crore | 23,590 |
| 12 Mar, 2025 | 5,421.05 | 5,450.00 | 5,242.00 | 5,304.50 | 5,303.85 | -116.20 | -2.14 | 8,142.15 | 5,242.00 | 171,254 | 90.83 Crore | 31,494 |
| 11 Mar, 2025 | 5,453.05 | 5,480.00 | 5,389.95 | 5,430.00 | 5,420.05 | -83.45 | -1.52 | 8,142.15 | 5,302.55 | 96,855 | 52.59 Crore | 20,503 |
| 10 Mar, 2025 | 5,659.00 | 5,689.00 | 5,465.00 | 5,475.55 | 5,503.50 | -120.65 | -2.15 | 8,142.15 | 5,302.55 | 106,381 | 59.24 Crore | 20,989 |
| 07 Mar, 2025 | 5,688.00 | 5,689.00 | 5,601.00 | 5,630.40 | 5,624.15 | -14.15 | -0.25 | 8,142.15 | 5,302.55 | 110,794 | 62.44 Crore | 17,704 |
| 06 Mar, 2025 | 5,647.00 | 5,694.35 | 5,603.00 | 5,640.55 | 5,638.30 | 84.90 | 1.53 | 8,142.15 | 5,302.55 | 107,832 | 60.80 Crore | 22,782 |
| 05 Mar, 2025 | 5,410.00 | 5,569.00 | 5,400.15 | 5,555.05 | 5,553.40 | 164.35 | 3.05 | 8,142.15 | 5,302.55 | 141,754 | 78.39 Crore | 27,852 |
| 04 Mar, 2025 | 5,443.00 | 5,481.00 | 5,350.00 | 5,395.00 | 5,389.05 | -67.05 | -1.23 | 8,142.15 | 5,302.55 | 141,837 | 76.85 Crore | 30,848 |