Comparing Back to the side-by-side chart ↗
TATAINVEST.NS (TATAINVEST.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 611.85 | 618.20 | 601.05 | 604.50 | -1.48% | 200,224 |
| 2026-10-16 | 610.00 | 619.20 | 606.15 | 613.55 | +0.43% | 207,595 |
| 2026-10-15 | 615.00 | 619.70 | 609.00 | 610.95 | -0.88% | 166,390 |
| 2026-10-14 | 618.00 | 624.95 | 613.10 | 616.35 | -0.84% | 224,430 |
| 2026-10-13 | 619.60 | 626.10 | 610.80 | 621.55 | +0.31% | 204,688 |
| 2026-10-12 | 595.05 | 625.00 | 595.05 | 619.60 | +3.40% | 717,574 |
| 2026-10-09 | 607.65 | 609.85 | 596.00 | 599.25 | -1.65% | 292,603 |
| 2026-10-08 | 614.05 | 617.85 | 606.40 | 609.30 | -0.98% | 525,736 |
| 2026-10-07 | 624.15 | 625.95 | 613.70 | 615.30 | -1.42% | 221,891 |
| 2026-10-06 | 628.05 | 637.80 | 621.65 | 624.15 | +0.39% | 335,796 |
| 2026-10-05 | 618.05 | 628.40 | 614.00 | 621.75 | +1.09% | 257,410 |
| 2026-10-01 | 615.10 | 617.45 | 604.00 | 615.05 | -0.81% | 283,865 |
| 2026-09-30 | 630.00 | 636.00 | 616.15 | 620.05 | -0.86% | 313,002 |
| 2026-09-29 | 635.00 | 637.00 | 621.10 | 625.45 | -2.95% | 508,671 |
| 2026-09-28 | 650.00 | 670.95 | 640.00 | 644.45 | -1.10% | 499,514 |
| 2026-09-25 | 659.65 | 661.30 | 645.50 | 651.60 | -1.03% | 268,798 |
| 2026-09-24 | 671.00 | 672.15 | 655.70 | 658.35 | -2.37% | 325,712 |
| 2026-09-23 | 681.05 | 685.95 | 672.00 | 674.30 | -1.17% | 375,242 |
| 2026-09-22 | 686.00 | 697.15 | 677.10 | 682.25 | +0.26% | 729,720 |
| 2026-09-21 | 700.95 | 700.95 | 678.00 | 680.50 | -3.11% | 591,111 |
| 2026-09-18 | 688.00 | 707.85 | 682.55 | 702.35 | -2.36% | 2,361,598 |
| 2026-09-17 | 676.10 | 733.50 | 670.00 | 719.30 | +5.48% | 3,732,302 |
| 2026-09-16 | 708.00 | 708.00 | 666.00 | 681.95 | -5.07% | 4,857,618 |
| 2026-09-15 | 700.15 | 750.50 | 700.15 | 718.35 | +10.36% | 24,516,580 |
| 2026-09-11 | 646.00 | 654.50 | 641.70 | 650.90 | +0.89% | 577,285 |
| 2026-09-10 | 620.00 | 679.40 | 620.00 | 645.15 | +4.26% | 8,165,222 |
| 2026-09-09 | 622.05 | 624.80 | 616.10 | 618.80 | -0.52% | 129,846 |
| 2026-09-08 | 626.90 | 626.90 | 621.00 | 622.05 | -0.92% | 120,345 |
| 2026-09-07 | 629.15 | 631.55 | 625.75 | 627.80 | -0.93% | 94,363 |
| 2026-09-04 | 637.95 | 644.00 | 631.55 | 633.70 | -0.67% | 130,701 |
| 2026-09-03 | 628.20 | 640.90 | 628.20 | 637.95 | +1.57% | 165,245 |
| 2026-09-02 | 631.10 | 633.45 | 624.90 | 628.10 | -0.88% | 112,437 |
| 2026-09-01 | 642.00 | 643.30 | 631.50 | 633.65 | -1.33% | 126,447 |
| 2026-08-31 | 639.00 | 651.70 | 635.05 | 642.20 | +0.54% | 235,239 |
| 2026-08-28 | 644.00 | 656.40 | 637.60 | 638.75 | -0.52% | 272,032 |
| 2026-08-27 | 644.45 | 648.70 | 637.00 | 642.10 | -0.36% | 156,007 |
| 2026-08-26 | 646.90 | 652.25 | 642.30 | 644.45 | +0.02% | 171,203 |
| 2026-08-25 | 645.95 | 648.00 | 641.50 | 644.35 | -0.25% | 117,068 |
| 2026-08-24 | 648.20 | 653.50 | 644.60 | 645.95 | -0.31% | 111,463 |
| 2026-08-21 | 648.00 | 651.40 | 645.45 | 647.95 | -0.22% | 128,579 |
| 2026-08-20 | 653.90 | 656.90 | 648.00 | 649.35 | -0.54% | 116,909 |
| 2026-08-19 | 647.00 | 656.00 | 643.50 | 652.90 | +0.88% | 171,234 |
| 2026-08-18 | 654.55 | 659.35 | 645.30 | 647.20 | -1.12% | 175,566 |
| 2026-08-17 | 667.20 | 667.20 | 652.00 | 654.55 | -1.91% | 299,800 |
| 2026-08-14 | 673.00 | 674.00 | 664.20 | 667.30 | -1.05% | 138,702 |
| 2026-08-13 | 680.00 | 680.65 | 671.05 | 674.40 | -0.92% | 167,634 |
| 2026-08-12 | 685.80 | 714.80 | 677.30 | 680.65 | -1.18% | 662,394 |
| 2026-08-11 | 687.90 | 693.90 | 680.60 | 688.75 | +0.12% | 257,928 |
| 2026-08-10 | 695.00 | 695.00 | 685.85 | 687.90 | -0.83% | 306,115 |
| 2026-08-07 | 672.30 | 713.45 | 669.10 | 693.65 | +3.98% | 3,673,235 |
| 2026-08-06 | 670.50 | 673.05 | 666.00 | 667.10 | -0.51% | 102,840 |
| 2026-08-05 | 687.00 | 687.00 | 669.00 | 670.50 | -1.05% | 211,313 |
| 2026-08-04 | 678.00 | 688.50 | 674.00 | 677.60 | +0.14% | 231,717 |
| 2026-08-03 | 685.55 | 687.00 | 673.20 | 676.65 | -0.41% | 133,851 |
| 2026-07-31 | 674.00 | 683.90 | 670.05 | 679.45 | +0.12% | 204,587 |
| 2026-07-30 | 678.00 | 683.35 | 673.60 | 678.65 | +0.43% | 268,304 |
| 2026-07-29 | 656.00 | 690.15 | 654.50 | 675.75 | +3.28% | 887,392 |
| 2026-07-28 | 649.95 | 659.45 | 648.45 | 654.30 | +0.67% | 192,864 |
| 2026-07-27 | 634.00 | 651.00 | 634.00 | 649.95 | +3.04% | 222,641 |
| 2026-07-24 | 632.00 | 634.95 | 621.15 | 630.75 | -0.23% | 141,003 |
| 2026-07-23 | 644.00 | 644.00 | 629.60 | 632.20 | -1.60% | 179,713 |
| 2026-07-22 | 656.75 | 657.45 | 641.40 | 642.50 | -2.20% | 172,483 |
| 2026-07-21 | 660.10 | 664.55 | 655.20 | 656.95 | -0.76% | 116,809 |
| 2026-07-20 | 662.30 | 664.85 | 657.50 | 662.00 | -0.05% | 123,464 |
| 2026-07-17 | 665.95 | 668.15 | 660.50 | 662.30 | -0.53% | 135,182 |
| 2026-07-16 | 672.00 | 676.70 | 662.30 | 665.80 | -1.03% | 122,111 |
| 2026-07-15 | 670.00 | 676.70 | 666.20 | 672.75 | +0.63% | 183,541 |
| 2026-07-14 | 685.20 | 685.40 | 666.05 | 668.55 | -2.61% | 228,088 |
| 2026-07-13 | 693.85 | 693.85 | 682.50 | 686.50 | -1.05% | 216,254 |
| 2026-07-10 | 689.80 | 699.30 | 689.55 | 693.75 | +1.30% | 426,671 |
| 2026-07-09 | 663.25 | 693.20 | 663.25 | 684.85 | +3.27% | 735,856 |
| 2026-07-08 | 664.00 | 682.15 | 659.15 | 663.15 | -0.70% | 498,311 |
| 2026-07-07 | 664.25 | 678.20 | 662.75 | 667.85 | +0.54% | 350,162 |
| 2026-07-06 | 668.05 | 669.65 | 661.60 | 664.25 | -0.46% | 137,644 |
| 2026-07-03 | 672.05 | 673.60 | 665.70 | 667.30 | -0.04% | 181,406 |
| 2026-07-02 | 670.50 | 670.95 | 664.30 | 667.55 | +0.44% | 194,935 |
| 2026-07-01 | 666.80 | 680.70 | 663.00 | 664.65 | -0.32% | 180,557 |
| 2026-06-30 | 668.05 | 671.10 | 666.00 | 666.80 | +0.07% | 200,753 |
| 2026-06-29 | 678.00 | 678.80 | 663.75 | 666.35 | -1.84% | 217,919 |
| 2026-06-25 | 690.00 | 696.60 | 672.80 | 678.85 | +1.29% | 702,701 |
| 2026-06-24 | 678.00 | 681.00 | 663.85 | 670.20 | -1.30% | 328,536 |
| 2026-06-23 | 690.00 | 691.70 | 676.10 | 679.00 | -1.58% | 210,910 |
| 2026-06-22 | 692.00 | 694.75 | 687.15 | 689.90 | -0.16% | 213,653 |
| 2026-06-19 | 694.15 | 694.90 | 675.55 | 691.00 | -0.45% | 500,016 |
| 2026-06-18 | 676.85 | 704.90 | 673.00 | 694.15 | +2.74% | 1,198,141 |
| 2026-06-17 | 672.95 | 677.15 | 671.35 | 675.65 | +0.40% | 181,121 |
| 2026-06-16 | 675.25 | 680.55 | 669.35 | 672.95 | -0.24% | 201,112 |
| 2026-06-15 | 667.00 | 683.95 | 667.00 | 674.60 | +1.31% | 315,100 |
| 2026-06-12 | 649.25 | 678.65 | 645.70 | 665.90 | +4.76% | 1,399,612 |
| 2026-06-11 | 645.00 | 649.25 | 633.90 | 635.65 | -2.16% | 221,654 |
| 2026-06-10 | 662.00 | 665.00 | 647.10 | 649.70 | -1.95% | 272,030 |
| 2026-06-09 | 650.15 | 665.50 | 650.15 | 662.65 | +2.18% | 246,581 |
| 2026-06-08 | 660.00 | 671.95 | 642.50 | 648.50 | -3.17% | 311,507 |
| 2026-06-05 | 667.20 | 677.90 | 665.20 | 669.70 | +0.46% | 208,835 |
| 2026-06-04 | 663.30 | 676.80 | 661.50 | 666.65 | +0.22% | 229,165 |
| 2026-06-03 | 670.55 | 673.85 | 656.20 | 665.20 | -0.80% | 238,063 |
| 2026-06-02 | 668.00 | 674.00 | 661.90 | 670.55 | -0.17% | 256,622 |
| 2026-06-01 | 691.45 | 694.55 | 663.00 | 671.70 | -2.67% | 259,082 |
| 2026-05-29 | 689.80 | 694.75 | 679.00 | 690.15 | +1.07% | 506,368 |
| 2026-05-27 | 692.00 | 692.50 | 681.30 | 682.85 | -1.69% | 291,541 |
| 2026-05-26 | 678.70 | 715.00 | 678.00 | 694.60 | +2.34% | 1,799,492 |
| 2026-05-25 | 670.05 | 687.50 | 670.05 | 678.70 | +1.50% | 377,106 |
| 2026-05-22 | 671.60 | 675.30 | 665.40 | 668.70 | +0.05% | 229,018 |
| 2026-05-21 | 665.40 | 680.80 | 665.40 | 668.35 | +0.94% | 354,981 |
| 2026-05-20 | 657.25 | 664.70 | 652.15 | 662.10 | -0.22% | 280,905 |
| 2026-05-19 | 660.00 | 669.25 | 658.50 | 663.55 | +0.13% | 286,968 |
| 2026-05-18 | 668.25 | 690.60 | 658.45 | 662.70 | -1.96% | 542,896 |
| 2026-05-15 | 672.00 | 681.10 | 665.05 | 675.95 | +0.72% | 360,637 |
| 2026-05-14 | 676.70 | 678.00 | 658.60 | 671.10 | +0.53% | 385,292 |
| 2026-05-13 | 667.85 | 678.55 | 666.00 | 667.55 | -0.04% | 302,370 |
| 2026-05-12 | 692.35 | 696.75 | 665.80 | 667.85 | -4.29% | 373,115 |
| 2026-05-11 | 711.10 | 713.30 | 696.00 | 697.75 | -2.77% | 410,019 |
| 2026-05-08 | 734.00 | 735.25 | 716.00 | 717.60 | -2.03% | 439,287 |
| 2026-05-07 | 731.50 | 737.80 | 725.40 | 732.50 | +0.82% | 600,559 |
| 2026-05-06 | 735.00 | 735.00 | 723.35 | 726.55 | -0.38% | 362,341 |
| 2026-05-05 | 715.00 | 738.55 | 710.05 | 729.30 | +1.85% | 1,027,735 |
| 2026-05-04 | 730.00 | 730.95 | 711.05 | 716.05 | -0.48% | 354,998 |
| 2026-04-30 | 733.40 | 737.00 | 715.90 | 719.50 | +0.27% | 937,174 |
| 2026-04-29 | 729.85 | 732.90 | 713.35 | 717.55 | -1.05% | 468,052 |
| 2026-04-28 | 713.45 | 736.00 | 710.55 | 725.15 | +1.64% | 1,291,631 |
| 2026-04-27 | 708.95 | 719.00 | 705.45 | 713.45 | +1.32% | 482,853 |
| 2026-04-24 | 720.00 | 723.25 | 696.05 | 704.15 | -1.77% | 546,840 |
| 2026-04-23 | 733.40 | 737.25 | 714.00 | 716.85 | -1.99% | 670,766 |
| 2026-04-22 | 726.05 | 762.25 | 725.15 | 731.40 | +1.27% | 4,744,912 |
| 2026-04-21 | 717.00 | 740.70 | 709.00 | 722.25 | +1.28% | 1,760,750 |
| 2026-04-20 | 715.00 | 734.70 | 705.60 | 713.15 | +0.07% | 1,270,902 |
| 2026-04-17 | 709.05 | 717.30 | 705.00 | 712.65 | +0.38% | 670,186 |
| 2026-04-16 | 714.00 | 719.00 | 702.95 | 709.95 | -0.62% | 914,397 |
| 2026-04-15 | 725.00 | 732.00 | 706.45 | 714.40 | +0.17% | 1,846,704 |
| 2026-04-13 | 650.00 | 737.95 | 644.40 | 713.20 | +7.14% | 13,553,272 |
| 2026-04-10 | 640.00 | 673.30 | 640.00 | 665.65 | +4.52% | 1,445,388 |
| 2026-04-09 | 619.00 | 654.40 | 611.20 | 636.85 | +2.85% | 2,072,516 |
| 2026-04-08 | 619.00 | 623.00 | 609.00 | 619.20 | +4.35% | 710,961 |
| 2026-04-07 | 595.00 | 597.00 | 586.50 | 593.40 | +0.24% | 457,760 |
| 2026-04-06 | 585.05 | 594.95 | 571.90 | 592.00 | +1.44% | 423,061 |
| 2026-04-02 | 569.00 | 587.20 | 556.15 | 583.60 | +1.13% | 389,770 |
| 2026-04-01 | 573.85 | 584.00 | 560.75 | 577.10 | +6.64% | 696,718 |
| 2026-03-30 | 560.00 | 568.00 | 538.85 | 541.15 | -4.64% | 909,138 |
| 2026-03-27 | 587.55 | 590.40 | 563.25 | 567.50 | -3.41% | 836,400 |
| 2026-03-25 | 583.80 | 599.60 | 583.80 | 587.55 | +0.64% | 477,944 |
| 2026-03-24 | 588.90 | 588.95 | 571.00 | 583.80 | +2.26% | 474,890 |
| 2026-03-23 | 598.00 | 599.60 | 566.80 | 570.90 | -5.26% | 671,085 |
| 2026-03-20 | 612.00 | 618.00 | 601.10 | 602.60 | -1.08% | 329,062 |
| 2026-03-19 | 619.95 | 619.95 | 607.50 | 609.20 | -2.69% | 313,784 |
| 2026-03-18 | 625.00 | 630.00 | 621.25 | 626.05 | +1.02% | 321,081 |
| 2026-03-17 | 626.95 | 628.00 | 615.75 | 619.70 | -0.31% | 298,389 |
| 2026-03-16 | 621.70 | 632.75 | 611.25 | 621.60 | -0.02% | 532,305 |
| 2026-03-13 | 625.50 | 648.20 | 619.00 | 621.70 | -1.19% | 947,726 |
| 2026-03-12 | 618.00 | 633.90 | 609.50 | 629.20 | +1.01% | 556,784 |
| 2026-03-11 | 632.00 | 633.70 | 618.00 | 622.90 | -1.06% | 314,461 |
| 2026-03-10 | 636.35 | 637.10 | 623.70 | 629.55 | +1.04% | 390,056 |
| 2026-03-09 | 629.35 | 632.00 | 612.90 | 623.10 | -2.88% | 441,271 |
| 2026-03-06 | 658.00 | 658.00 | 639.00 | 641.55 | -2.51% | 405,897 |
| 2026-03-05 | 626.00 | 670.00 | 626.00 | 658.05 | +5.18% | 4,620,665 |
| 2026-03-04 | 634.95 | 634.95 | 620.00 | 625.65 | -2.39% | 358,239 |
| 2026-03-02 | 620.00 | 646.25 | 620.00 | 640.95 | -2.69% | 682,443 |
| 2026-02-27 | 654.75 | 674.95 | 645.40 | 658.70 | +0.58% | 995,044 |
| 2026-02-26 | 660.90 | 665.00 | 652.40 | 654.90 | -0.61% | 301,456 |
| 2026-02-25 | 667.05 | 675.20 | 656.25 | 658.95 | -1.09% | 635,039 |
| 2026-02-24 | 685.30 | 685.30 | 663.15 | 666.20 | -3.20% | 909,270 |
| 2026-02-23 | 719.80 | 719.80 | 681.10 | 688.20 | -2.67% | 1,891,091 |
| 2026-02-20 | 690.00 | 741.70 | 683.00 | 707.10 | +2.14% | 15,006,583 |
| 2026-02-19 | 646.30 | 727.00 | 642.10 | 692.30 | +7.50% | 23,162,821 |
| 2026-02-18 | 638.90 | 663.65 | 635.30 | 644.00 | +0.80% | 815,812 |
| 2026-02-17 | 630.40 | 641.25 | 627.25 | 638.90 | +1.35% | 266,478 |
| 2026-02-16 | 628.90 | 637.40 | 622.65 | 630.40 | +0.04% | 190,874 |
| 2026-02-13 | 644.85 | 644.85 | 625.00 | 630.15 | -2.72% | 298,676 |
| 2026-02-12 | 659.20 | 660.30 | 645.00 | 647.75 | -1.74% | 230,224 |
| 2026-02-11 | 666.00 | 669.15 | 655.05 | 659.20 | -0.95% | 260,282 |
| 2026-02-10 | 662.50 | 685.90 | 659.00 | 665.55 | +1.39% | 1,069,358 |
| 2026-02-09 | 623.00 | 666.00 | 623.00 | 656.45 | +5.41% | 1,119,361 |
| 2026-02-06 | 622.65 | 627.15 | 610.10 | 622.75 | +0.02% | 223,573 |
| 2026-02-05 | 637.15 | 639.45 | 619.05 | 622.65 | -2.28% | 252,807 |
| 2026-02-04 | 634.25 | 642.10 | 611.00 | 637.15 | +0.46% | 516,564 |
| 2026-02-03 | 624.95 | 637.85 | 616.10 | 634.25 | +5.42% | 679,347 |
| 2026-02-02 | 603.30 | 615.00 | 589.45 | 601.65 | -3.41% | 500,148 |
| 2026-01-30 | 612.50 | 631.00 | 607.00 | 622.90 | +1.25% | 582,153 |
| 2026-01-29 | 626.00 | 626.45 | 604.00 | 615.20 | -1.40% | 405,950 |
| 2026-01-28 | 608.50 | 635.00 | 605.25 | 623.95 | +3.21% | 451,883 |
| 2026-01-27 | 606.00 | 618.75 | 597.00 | 604.55 | +0.12% | 623,029 |
| 2026-01-23 | 623.60 | 630.00 | 601.00 | 603.80 | -2.60% | 297,972 |
| 2026-01-22 | 625.00 | 631.90 | 615.00 | 619.90 | -0.06% | 348,913 |
| 2026-01-21 | 631.45 | 634.50 | 613.45 | 620.25 | -1.89% | 587,784 |
| 2026-01-20 | 652.40 | 653.10 | 630.00 | 632.20 | -3.10% | 474,656 |
| 2026-01-19 | 658.00 | 662.60 | 651.00 | 652.45 | -1.69% | 375,213 |
| 2026-01-16 | 663.80 | 672.35 | 660.80 | 663.65 | -0.02% | 245,709 |
| 2026-01-15 | 663.80 | 663.80 | 663.80 | 663.80 | +0.00% | 0 |
| 2026-01-14 | 669.10 | 673.30 | 662.00 | 663.80 | -0.79% | 207,788 |
| 2026-01-13 | 667.00 | 687.35 | 666.00 | 669.10 | +0.36% | 346,164 |
| 2026-01-12 | 669.00 | 669.65 | 655.50 | 666.70 | -0.24% | 290,903 |
| 2026-01-09 | 685.80 | 685.80 | 661.20 | 668.30 | -2.56% | 329,326 |
| 2026-01-08 | 699.00 | 707.45 | 681.00 | 685.85 | -1.87% | 312,812 |
| 2026-01-07 | 690.05 | 708.60 | 690.05 | 698.95 | +1.12% | 342,924 |
| 2026-01-06 | 697.95 | 699.40 | 690.00 | 691.20 | -0.94% | 272,539 |
| 2026-01-05 | 705.90 | 705.90 | 695.80 | 697.75 | -0.85% | 215,647 |
| 2026-01-02 | 696.65 | 705.00 | 693.55 | 703.75 | +1.02% | 303,786 |
| 2026-01-01 | 698.20 | 707.00 | 695.00 | 696.65 | -0.13% | 206,633 |
| 2025-12-31 | 692.00 | 714.00 | 691.00 | 697.55 | +0.90% | 501,356 |
| 2025-12-30 | 699.90 | 700.45 | 690.00 | 691.35 | -1.13% | 210,924 |
| 2025-12-29 | 708.00 | 715.00 | 696.05 | 699.25 | -1.14% | 344,555 |
| 2025-12-26 | 712.15 | 712.85 | 704.65 | 707.30 | -0.68% | 196,001 |
| 2025-12-24 | 716.00 | 723.05 | 708.70 | 712.15 | -0.47% | 209,680 |
| 2025-12-23 | 720.00 | 727.45 | 712.15 | 715.50 | -0.52% | 283,493 |
| 2025-12-22 | 717.65 | 726.00 | 714.70 | 719.25 | +1.50% | 295,884 |
| 2025-12-19 | 705.90 | 712.50 | 702.15 | 708.60 | +0.79% | 286,037 |
| 2025-12-18 | 709.00 | 709.00 | 696.65 | 703.05 | -0.85% | 264,366 |
| 2025-12-17 | 712.80 | 716.15 | 704.00 | 709.05 | -0.52% | 293,914 |
| 2025-12-16 | 724.30 | 727.60 | 701.80 | 712.75 | -1.59% | 326,805 |
| 2025-12-15 | 722.00 | 729.20 | 715.00 | 724.30 | +0.34% | 241,070 |
| 2025-12-12 | 714.50 | 736.40 | 714.50 | 721.85 | +1.09% | 476,652 |
| 2025-12-11 | 718.00 | 719.85 | 709.85 | 714.05 | -0.53% | 265,419 |
| 2025-12-10 | 722.45 | 731.40 | 712.10 | 717.85 | +0.07% | 505,145 |
| 2025-12-09 | 719.80 | 723.95 | 704.55 | 717.35 | +0.13% | 630,809 |
| 2025-12-08 | 709.05 | 750.00 | 709.05 | 716.45 | +1.12% | 4,191,078 |
| 2025-12-05 | 712.85 | 713.65 | 704.10 | 708.50 | -0.98% | 340,716 |
| 2025-12-04 | 728.00 | 728.25 | 710.00 | 715.50 | -1.16% | 358,937 |
| 2025-12-03 | 733.35 | 739.75 | 720.50 | 723.90 | -1.19% | 428,264 |
| 2025-12-02 | 743.80 | 744.80 | 730.00 | 732.60 | -1.60% | 366,375 |
| 2025-12-01 | 748.25 | 761.55 | 741.10 | 744.50 | -0.17% | 594,008 |
| 2025-11-28 | 752.10 | 759.30 | 743.00 | 745.75 | -1.69% | 600,747 |
| 2025-11-27 | 770.00 | 773.30 | 751.00 | 758.55 | -1.05% | 725,458 |
| 2025-11-26 | 746.80 | 795.00 | 731.95 | 766.60 | +5.51% | 9,297,941 |
| 2025-11-25 | 736.70 | 739.85 | 724.00 | 726.55 | -1.37% | 404,057 |
| 2025-11-24 | 750.85 | 753.10 | 731.90 | 736.65 | -1.89% | 508,687 |
| 2025-11-21 | 757.60 | 762.00 | 750.00 | 750.85 | -1.08% | 268,659 |
| 2025-11-20 | 764.90 | 766.85 | 757.60 | 759.05 | -0.43% | 210,518 |
| 2025-11-19 | 762.00 | 772.95 | 756.00 | 762.35 | -0.67% | 371,769 |
| 2025-11-18 | 775.25 | 775.25 | 761.05 | 767.50 | -1.00% | 432,199 |
| 2025-11-17 | 779.20 | 783.50 | 772.40 | 775.25 | -0.51% | 339,618 |
| 2025-11-14 | 777.30 | 782.00 | 772.15 | 779.20 | +0.24% | 364,621 |
| 2025-11-13 | 776.00 | 804.75 | 774.20 | 777.30 | +0.17% | 797,890 |
| 2025-11-12 | 774.00 | 791.40 | 772.70 | 776.00 | -0.35% | 727,295 |
| 2025-11-11 | 779.70 | 782.00 | 768.60 | 778.70 | -0.37% | 427,302 |
| 2025-11-10 | 785.15 | 792.30 | 773.00 | 781.60 | +0.04% | 576,282 |
| 2025-11-07 | 766.00 | 789.00 | 750.25 | 781.25 | +1.96% | 1,680,656 |
| 2025-11-06 | 791.60 | 792.05 | 760.85 | 766.25 | -2.53% | 881,224 |
| 2025-11-04 | 798.70 | 799.00 | 780.50 | 786.15 | -1.57% | 882,635 |
| 2025-11-03 | 798.00 | 814.85 | 792.50 | 798.70 | -0.04% | 926,013 |
| 2025-10-31 | 802.00 | 810.00 | 795.00 | 799.00 | -0.37% | 826,411 |
| 2025-10-30 | 813.00 | 818.00 | 799.00 | 802.00 | -1.23% | 854,469 |
| 2025-10-29 | 825.00 | 825.00 | 805.00 | 812.00 | -1.10% | 1,238,639 |
| 2025-10-28 | 840.00 | 841.00 | 814.00 | 821.00 | -1.91% | 1,152,682 |
| 2025-10-27 | 845.00 | 849.00 | 818.00 | 837.00 | -0.24% | 3,315,230 |
| 2025-10-24 | 836.00 | 849.00 | 821.00 | 839.00 | +1.45% | 4,032,263 |
| 2025-10-23 | 892.00 | 898.00 | 822.00 | 827.00 | -5.49% | 9,005,470 |
| 2025-10-21 | 814.00 | 885.00 | 814.00 | 875.00 | +8.70% | 8,882,025 |
| 2025-10-20 | 895.00 | 898.00 | 799.00 | 805.00 | -9.45% | 6,277,495 |
| 2025-10-17 | 924.00 | 926.00 | 885.00 | 889.00 | -1.88% | 2,288,047 |
| 2025-10-16 | 945.00 | 955.00 | 901.00 | 906.00 | -3.72% | 3,509,452 |
| 2025-10-15 | 1010.00 | 1012.00 | 931.00 | 941.00 | -9.08% | 6,340,338 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Sep (+24.70%). Peor mes: Oct (-24.48%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de TATAINVEST.NS (TATAINVEST.NS)?
604.50 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de TATAINVEST.NS?
Máximo de 898.00 y mínimo de 538.85 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de TATAINVEST.NS?
Históricamente, el mes más fuerte de TATAINVEST.NS ha sido Sep (media +24.70%) y el más débil Oct (media -24.48%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 446 velas diarias del data lake de Closelook.