NSE: TATAINVEST | Series: EQ
-
LTP
6,523.60
-115.95 (-1.75 %) -
Open
6,660.00
6,670.05 -
High
6,698.70
6,704.00 -
Low
6,510.00
6,618.00 -
Close
6,541.25
6,639.55 -
52W High
7,545.00
10 Oct, 2024 -
52W Low
6,351.50
08 Oct, 2024
Upper Circuit: 7,967.46
Lower Circuit: 5,311.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 6,660.00 | 6,698.70 | 6,510.00 | 6,523.60 | 6,541.25 | -98.30 | -1.48 | 7,545.00 | 6,351.50 | 25,810 | 17.03 Crore | 7,078 |
| 19 Dec, 2024 | 6,670.05 | 6,704.00 | 6,618.00 | 6,644.00 | 6,639.55 | -80.55 | -1.2 | 7,545.00 | 6,351.50 | 19,523 | 12.99 Crore | 5,466 |
| 18 Dec, 2024 | 6,773.55 | 6,773.55 | 6,675.75 | 6,725.00 | 6,720.10 | -20.05 | -0.3 | 7,545.00 | 6,351.50 | 24,564 | 16.50 Crore | 6,011 |
| 17 Dec, 2024 | 6,840.00 | 6,919.00 | 6,714.05 | 6,749.00 | 6,740.15 | -88.40 | -1.29 | 7,545.00 | 6,351.50 | 44,360 | 30.19 Crore | 10,502 |
| 16 Dec, 2024 | 6,850.10 | 6,920.80 | 6,800.00 | 6,802.55 | 6,828.55 | -46.30 | -0.67 | 7,545.00 | 6,351.50 | 27,743 | 19.06 Crore | 5,873 |
| 13 Dec, 2024 | 6,899.90 | 6,899.90 | 6,767.00 | 6,865.00 | 6,874.85 | -20.00 | -0.29 | 7,545.00 | 6,351.50 | 60,280 | 41.17 Crore | 10,895 |
| 12 Dec, 2024 | 7,038.40 | 7,038.40 | 6,875.10 | 6,880.00 | 6,894.85 | -90.70 | -1.3 | 7,545.00 | 6,351.50 | 43,658 | 30.30 Crore | 9,075 |
| 11 Dec, 2024 | 6,900.00 | 7,328.00 | 6,890.75 | 7,000.00 | 6,985.55 | 87.55 | 1.27 | 7,545.00 | 6,351.50 | 250,292 | 178.61 Crore | 38,332 |
| 10 Dec, 2024 | 6,907.95 | 7,020.45 | 6,826.00 | 6,900.00 | 6,898.00 | 4.10 | 0.06 | 7,545.00 | 6,351.50 | 45,027 | 31.08 Crore | 10,963 |
| 09 Dec, 2024 | 6,926.80 | 7,050.00 | 6,870.00 | 6,885.00 | 6,893.90 | -0.50 | -0.01 | 7,545.00 | 6,351.50 | 42,110 | 29.21 Crore | 8,789 |
| 06 Dec, 2024 | 6,900.00 | 7,048.00 | 6,867.50 | 6,887.00 | 6,894.40 | 9.35 | 0.14 | 7,545.00 | 6,351.50 | 62,686 | 43.50 Crore | 13,974 |
| 05 Dec, 2024 | 6,878.00 | 6,975.00 | 6,827.45 | 6,889.00 | 6,885.05 | 36.85 | 0.54 | 7,545.00 | 6,351.50 | 42,524 | 29.34 Crore | 10,283 |
| 04 Dec, 2024 | 6,860.00 | 6,969.00 | 6,810.00 | 6,860.00 | 6,848.20 | 5.40 | 0.08 | 7,545.00 | 6,351.50 | 34,813 | 23.97 Crore | 9,361 |
| 03 Dec, 2024 | 6,732.00 | 7,079.00 | 6,712.40 | 6,835.55 | 6,842.80 | 110.40 | 1.64 | 7,545.00 | 6,351.50 | 135,101 | 93.57 Crore | 26,832 |
| 02 Dec, 2024 | 6,649.95 | 6,768.90 | 6,611.05 | 6,728.90 | 6,732.40 | 89.40 | 1.35 | 7,545.00 | 6,351.50 | 33,673 | 22.55 Crore | 7,830 |
| 29 Nov, 2024 | 6,694.40 | 6,710.00 | 6,620.00 | 6,647.00 | 6,643.00 | -31.40 | -0.47 | 7,545.00 | 6,351.50 | 24,235 | 16.12 Crore | 5,374 |
| 28 Nov, 2024 | 6,700.00 | 6,747.95 | 6,649.80 | 6,650.05 | 6,674.40 | -9.95 | -0.15 | 7,545.00 | 6,351.50 | 22,379 | 14.98 Crore | 5,287 |
| 27 Nov, 2024 | 6,665.45 | 6,725.00 | 6,635.00 | 6,702.00 | 6,684.35 | 20.10 | 0.3 | 7,545.00 | 6,351.50 | 19,095 | 12.74 Crore | 5,121 |
| 26 Nov, 2024 | 6,695.00 | 6,750.00 | 6,637.65 | 6,660.00 | 6,664.25 | -3.25 | -0.05 | 7,545.00 | 6,351.50 | 16,379 | 10.95 Crore | 5,098 |
| 25 Nov, 2024 | 6,580.00 | 6,696.85 | 6,570.00 | 6,685.00 | 6,667.50 | 175.30 | 2.7 | 7,545.00 | 6,351.50 | 31,115 | 20.62 Crore | 7,072 |