NSE: TATAINVEST | Series: EQ
-
LTP
6,303.10
32.15 (0.51 %) -
Open
6,200.00
6,232.10 -
High
6,320.50
6,287.95 -
Low
6,200.00
6,166.05 -
Close
6,266.65
6,270.95 -
52W High
7,545.00
10 Oct, 2024 -
52W Low
5,145.15
17 Feb, 2025
Upper Circuit: 7,525.14
Lower Circuit: 5,016.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 6,200.00 | 6,320.50 | 6,200.00 | 6,303.10 | 6,266.65 | -4.30 | -0.07 | 7,545.00 | 5,145.15 | 16,134 | 10.10 Crore | 4,190 |
| 02 Apr, 2025 | 6,232.10 | 6,287.95 | 6,166.05 | 6,275.00 | 6,270.95 | 38.85 | 0.62 | 7,545.00 | 5,145.15 | 18,420 | 11.48 Crore | 4,926 |
| 01 Apr, 2025 | 6,318.00 | 6,349.30 | 6,220.00 | 6,232.25 | 6,232.10 | -85.60 | -1.35 | 7,545.00 | 5,145.15 | 27,436 | 17.20 Crore | 7,154 |
| 28 Mar, 2025 | 6,369.40 | 6,484.85 | 6,290.00 | 6,315.00 | 6,317.70 | -13.90 | -0.22 | 7,545.00 | 5,145.15 | 55,068 | 35.22 Crore | 11,791 |
| 27 Mar, 2025 | 6,250.00 | 6,374.00 | 6,206.30 | 6,350.00 | 6,331.60 | 68.25 | 1.09 | 7,545.00 | 5,145.15 | 62,493 | 39.42 Crore | 14,377 |
| 26 Mar, 2025 | 6,386.00 | 6,447.95 | 6,226.00 | 6,244.00 | 6,263.35 | -100.55 | -1.58 | 7,545.00 | 5,145.15 | 42,986 | 27.16 Crore | 8,950 |
| 25 Mar, 2025 | 6,488.65 | 6,504.75 | 6,311.90 | 6,368.00 | 6,363.90 | -70.10 | -1.09 | 7,545.00 | 5,145.15 | 50,833 | 32.43 Crore | 11,667 |
| 24 Mar, 2025 | 6,467.30 | 6,578.95 | 6,402.55 | 6,474.40 | 6,434.00 | 0.15 | 0 | 7,545.00 | 5,145.15 | 66,816 | 43.34 Crore | 13,366 |
| 21 Mar, 2025 | 6,273.50 | 6,474.00 | 6,224.50 | 6,395.00 | 6,433.85 | 213.35 | 3.43 | 7,545.00 | 5,145.15 | 113,820 | 72.63 Crore | 19,854 |
| 20 Mar, 2025 | 6,329.00 | 6,390.00 | 6,201.10 | 6,226.00 | 6,220.50 | -47.20 | -0.75 | 7,545.00 | 5,145.15 | 54,391 | 34.09 Crore | 11,526 |
| 19 Mar, 2025 | 6,188.00 | 6,333.00 | 6,165.15 | 6,260.00 | 6,267.70 | 87.70 | 1.42 | 7,545.00 | 5,145.15 | 50,569 | 31.66 Crore | 11,249 |
| 18 Mar, 2025 | 6,125.00 | 6,214.45 | 6,125.00 | 6,188.00 | 6,180.00 | 76.30 | 1.25 | 7,545.00 | 5,145.15 | 35,878 | 22.15 Crore | 7,140 |
| 17 Mar, 2025 | 6,109.40 | 6,170.00 | 6,085.30 | 6,115.00 | 6,103.70 | -3.80 | -0.06 | 7,545.00 | 5,145.15 | 32,826 | 20.10 Crore | 7,997 |
| 13 Mar, 2025 | 6,186.60 | 6,247.30 | 6,078.00 | 6,093.00 | 6,107.50 | -66.20 | -1.07 | 7,545.00 | 5,145.15 | 44,756 | 27.54 Crore | 9,578 |
| 12 Mar, 2025 | 6,163.50 | 6,239.85 | 6,091.85 | 6,162.00 | 6,173.70 | 47.30 | 0.77 | 7,545.00 | 5,145.15 | 50,921 | 31.41 Crore | 11,662 |
| 11 Mar, 2025 | 6,111.00 | 6,182.40 | 6,058.65 | 6,140.00 | 6,126.40 | -103.25 | -1.66 | 7,545.00 | 5,145.15 | 65,556 | 40.10 Crore | 13,467 |
| 10 Mar, 2025 | 6,384.15 | 6,480.00 | 6,208.00 | 6,220.00 | 6,229.65 | -155.15 | -2.43 | 7,545.00 | 5,145.15 | 95,027 | 59.83 Crore | 18,550 |
| 07 Mar, 2025 | 6,150.00 | 6,642.90 | 6,136.70 | 6,375.00 | 6,384.80 | 186.50 | 3.01 | 7,545.00 | 5,145.15 | 376,028 | 241.13 Crore | 58,447 |
| 06 Mar, 2025 | 6,070.00 | 6,265.75 | 6,070.00 | 6,192.00 | 6,198.30 | 172.50 | 2.86 | 7,545.00 | 5,145.15 | 136,886 | 84.67 Crore | 28,336 |
| 05 Mar, 2025 | 5,994.00 | 6,210.00 | 5,993.00 | 6,018.00 | 6,025.80 | 19.25 | 0.32 | 7,545.00 | 5,145.15 | 110,881 | 67.56 Crore | 21,710 |
| 04 Mar, 2025 | 5,932.80 | 6,235.00 | 5,902.00 | 5,970.00 | 6,006.55 | 73.75 | 1.24 | 7,545.00 | 5,145.15 | 310,112 | 189.12 Crore | 54,123 |