TATACONSUM.NS (TATACONSUM.NS) — 주가 히스토리
2026-08-27 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-27 | 1041.00 | 1048.40 | 1035.60 | 1042.00 | -0.49% | 996,007 |
| 2026-08-26 | 1063.50 | 1063.50 | 1039.60 | 1047.10 | -1.26% | 1,069,304 |
| 2026-08-25 | 1061.70 | 1061.70 | 1051.10 | 1060.50 | -0.19% | 717,171 |
| 2026-08-24 | 1049.00 | 1062.50 | 1041.80 | 1062.50 | +1.29% | 1,085,041 |
| 2026-08-21 | 1060.00 | 1062.00 | 1044.70 | 1049.00 | -0.69% | 1,126,589 |
| 2026-08-20 | 1068.60 | 1074.70 | 1056.30 | 1056.30 | -1.10% | 1,684,035 |
| 2026-08-19 | 1061.10 | 1071.50 | 1056.80 | 1068.00 | +0.60% | 1,241,204 |
| 2026-08-18 | 1075.50 | 1079.10 | 1061.60 | 1061.60 | -1.03% | 939,925 |
| 2026-08-17 | 1083.80 | 1084.50 | 1070.90 | 1072.60 | -0.64% | 881,078 |
| 2026-08-14 | 1090.50 | 1093.40 | 1079.50 | 1079.50 | -1.01% | 1,039,725 |
| 2026-08-13 | 1061.90 | 1095.00 | 1058.20 | 1090.50 | +2.69% | 1,827,014 |
| 2026-08-12 | 1077.00 | 1078.00 | 1054.30 | 1061.90 | -1.49% | 1,713,131 |
| 2026-08-11 | 1108.70 | 1109.60 | 1074.60 | 1078.00 | -2.77% | 1,933,872 |
| 2026-08-10 | 1085.60 | 1109.80 | 1082.30 | 1108.70 | +2.44% | 1,417,750 |
| 2026-08-07 | 1082.20 | 1092.00 | 1078.00 | 1082.30 | -0.71% | 879,013 |
| 2026-08-06 | 1102.00 | 1102.00 | 1086.00 | 1090.00 | -0.57% | 1,350,606 |
| 2026-08-05 | 1086.30 | 1096.30 | 1082.90 | 1096.30 | +0.39% | 1,294,174 |
| 2026-08-04 | 1102.90 | 1104.40 | 1079.70 | 1092.00 | -1.62% | 2,064,394 |
| 2026-08-03 | 1085.00 | 1110.00 | 1083.10 | 1110.00 | +2.48% | 1,322,017 |
| 2026-07-31 | 1098.90 | 1098.90 | 1081.00 | 1083.10 | -1.01% | 1,479,617 |
| 2026-07-30 | 1096.10 | 1108.90 | 1090.40 | 1094.20 | -0.17% | 1,677,784 |
| 2026-07-29 | 1092.50 | 1106.60 | 1085.70 | 1096.10 | +1.29% | 1,130,132 |
| 2026-07-28 | 1108.00 | 1115.90 | 1078.20 | 1082.10 | -2.28% | 1,500,024 |
| 2026-07-27 | 1115.10 | 1123.40 | 1096.60 | 1107.40 | +1.78% | 2,360,635 |
| 2026-07-24 | 1100.00 | 1117.10 | 1079.00 | 1088.00 | -1.78% | 1,644,917 |
| 2026-07-23 | 1099.00 | 1111.00 | 1091.10 | 1107.70 | +1.17% | 1,965,538 |
| 2026-07-22 | 1074.20 | 1099.40 | 1071.10 | 1094.90 | +1.24% | 1,519,534 |
| 2026-07-21 | 1093.00 | 1096.50 | 1079.90 | 1081.50 | -0.95% | 1,241,515 |
| 2026-07-20 | 1089.00 | 1097.90 | 1085.30 | 1091.90 | +0.30% | 1,003,699 |
| 2026-07-17 | 1082.00 | 1091.80 | 1074.90 | 1088.60 | +0.01% | 1,262,534 |
| 2026-07-16 | 1088.30 | 1100.00 | 1081.70 | 1088.50 | +0.28% | 1,188,115 |
| 2026-07-15 | 1095.50 | 1101.90 | 1081.10 | 1085.50 | -1.10% | 1,154,409 |
| 2026-07-14 | 1089.80 | 1110.20 | 1089.80 | 1097.60 | -0.09% | 1,581,478 |
| 2026-07-13 | 1105.60 | 1106.60 | 1092.10 | 1098.60 | -1.20% | 1,072,732 |
| 2026-07-10 | 1105.00 | 1117.70 | 1105.00 | 1111.90 | +0.47% | 1,189,725 |
| 2026-07-09 | 1098.80 | 1114.20 | 1091.70 | 1106.70 | +1.55% | 1,017,956 |
| 2026-07-08 | 1112.90 | 1120.30 | 1084.30 | 1089.80 | -3.13% | 1,518,093 |
| 2026-07-07 | 1111.20 | 1130.00 | 1108.30 | 1125.00 | +0.64% | 1,423,870 |
| 2026-07-06 | 1115.10 | 1122.40 | 1110.50 | 1117.90 | +0.11% | 942,307 |
| 2026-07-03 | 1115.30 | 1124.70 | 1096.30 | 1116.70 | +0.86% | 1,546,610 |
| 2026-07-02 | 1099.90 | 1115.00 | 1085.10 | 1107.20 | +1.49% | 2,315,853 |
| 2026-07-01 | 1078.90 | 1094.00 | 1072.10 | 1090.90 | +1.42% | 2,201,765 |
| 2026-06-30 | 1089.00 | 1097.70 | 1065.10 | 1075.60 | -3.34% | 5,430,865 |
| 2026-06-29 | 1142.60 | 1142.70 | 1102.00 | 1112.80 | -1.64% | 1,632,263 |
| 2026-06-26 | 1131.30 | 1131.30 | 1131.30 | 1131.30 | +0.00% | 0 |
| 2026-06-25 | 1104.90 | 1135.30 | 1099.80 | 1131.30 | +3.02% | 2,959,240 |
| 2026-06-24 | 1105.00 | 1109.10 | 1092.00 | 1098.10 | -0.52% | 1,405,228 |
| 2026-06-23 | 1118.00 | 1126.70 | 1101.10 | 1103.80 | -0.82% | 1,416,080 |
| 2026-06-22 | 1111.50 | 1117.50 | 1105.20 | 1112.90 | +0.13% | 889,468 |
| 2026-06-19 | 1105.00 | 1118.50 | 1103.20 | 1111.50 | +0.01% | 1,309,050 |
| 2026-06-18 | 1124.60 | 1132.00 | 1106.10 | 1111.40 | -1.16% | 871,582 |
| 2026-06-17 | 1126.00 | 1134.20 | 1117.90 | 1124.50 | -0.57% | 931,423 |
| 2026-06-16 | 1111.20 | 1135.80 | 1107.60 | 1130.90 | +2.77% | 2,602,426 |
| 2026-06-15 | 1109.70 | 1117.00 | 1097.50 | 1100.40 | -0.03% | 1,264,668 |
| 2026-06-12 | 1120.80 | 1120.80 | 1096.70 | 1100.70 | -0.71% | 1,455,068 |
| 2026-06-11 | 1108.00 | 1119.00 | 1105.00 | 1108.60 | +0.05% | 737,748 |
| 2026-06-10 | 1103.90 | 1134.30 | 1101.00 | 1108.00 | +0.14% | 2,202,915 |
| 2026-06-09 | 1117.00 | 1117.00 | 1093.60 | 1106.50 | -0.05% | 757,420 |
| 2026-06-08 | 1115.00 | 1124.60 | 1103.30 | 1107.00 | -2.11% | 762,825 |
| 2026-06-05 | 1149.80 | 1156.00 | 1129.00 | 1130.90 | -1.60% | 998,276 |
| 2026-06-04 | 1135.00 | 1163.40 | 1135.00 | 1149.30 | +0.46% | 1,711,734 |
| 2026-06-03 | 1160.00 | 1163.90 | 1140.50 | 1144.00 | -0.93% | 1,872,463 |
| 2026-06-02 | 1126.50 | 1164.10 | 1124.20 | 1154.70 | +1.00% | 2,873,292 |
| 2026-06-01 | 1178.40 | 1182.50 | 1140.40 | 1143.30 | -2.98% | 2,075,188 |
| 2026-05-29 | 1204.60 | 1211.00 | 1168.40 | 1178.40 | -2.17% | 9,836,874 |
| 2026-05-28 | 1204.60 | 1204.60 | 1204.60 | 1204.60 | +0.00% | 0 |
| 2026-05-27 | 1190.00 | 1208.00 | 1184.70 | 1204.60 | +1.43% | 1,608,027 |
| 2026-05-26 | 1191.70 | 1200.20 | 1174.50 | 1187.60 | +0.03% | 1,766,780 |
| 2026-05-25 | 1191.00 | 1198.60 | 1181.50 | 1187.20 | -0.39% | 1,811,755 |
| 2026-05-22 | 1198.00 | 1204.00 | 1189.10 | 1191.80 | -0.26% | 1,808,205 |
| 2026-05-21 | 1211.20 | 1217.40 | 1192.00 | 1194.90 | -1.14% | 1,443,629 |
| 2026-05-20 | 1207.10 | 1216.60 | 1194.20 | 1208.70 | -0.18% | 1,718,132 |
| 2026-05-19 | 1231.00 | 1236.60 | 1206.40 | 1210.90 | -1.63% | 2,163,846 |
| 2026-05-18 | 1230.70 | 1233.40 | 1215.10 | 1231.00 | -0.24% | 1,494,098 |
| 2026-05-15 | 1228.80 | 1255.10 | 1225.80 | 1234.00 | +0.46% | 2,755,516 |
| 2026-05-14 | 1241.00 | 1250.00 | 1224.30 | 1228.30 | -0.54% | 1,390,903 |
| 2026-05-13 | 1249.10 | 1277.90 | 1233.00 | 1235.00 | -1.44% | 2,412,317 |
| 2026-05-12 | 1269.70 | 1282.70 | 1250.40 | 1253.00 | -1.42% | 3,357,918 |
| 2026-05-11 | 1202.20 | 1279.40 | 1200.00 | 1271.00 | +8.06% | 19,203,071 |
| 2026-05-08 | 1155.00 | 1194.00 | 1155.00 | 1176.20 | +2.13% | 3,672,201 |
| 2026-05-07 | 1152.20 | 1162.20 | 1135.60 | 1151.70 | -0.04% | 1,465,163 |
| 2026-05-06 | 1160.00 | 1166.90 | 1138.90 | 1152.20 | -0.11% | 1,566,762 |
| 2026-05-05 | 1161.20 | 1166.80 | 1149.00 | 1153.50 | -0.59% | 1,065,572 |
| 2026-05-04 | 1149.70 | 1174.40 | 1149.70 | 1160.40 | +1.38% | 1,313,831 |
| 2026-05-01 | 1144.60 | 1144.60 | 1144.60 | 1144.60 | +0.00% | 0 |
| 2026-04-30 | 1170.00 | 1170.00 | 1139.40 | 1144.60 | -2.00% | 1,433,160 |
| 2026-04-29 | 1147.70 | 1171.20 | 1147.70 | 1168.00 | +1.77% | 1,346,355 |
| 2026-04-28 | 1150.20 | 1159.80 | 1144.00 | 1147.70 | -1.10% | 1,646,292 |
| 2026-04-27 | 1168.00 | 1183.90 | 1155.00 | 1160.50 | -1.15% | 1,019,797 |
| 2026-04-24 | 1185.00 | 1197.00 | 1162.00 | 1174.00 | -0.88% | 1,235,448 |
| 2026-04-23 | 1178.00 | 1188.90 | 1160.10 | 1184.40 | +0.49% | 1,581,113 |
| 2026-04-22 | 1144.00 | 1194.90 | 1139.80 | 1178.60 | +3.20% | 4,284,220 |
| 2026-04-21 | 1125.00 | 1145.60 | 1120.50 | 1142.00 | +1.93% | 1,072,221 |
| 2026-04-20 | 1113.20 | 1129.50 | 1106.70 | 1120.40 | +0.65% | 1,132,404 |
| 2026-04-17 | 1098.40 | 1126.40 | 1091.10 | 1113.20 | +0.96% | 1,287,668 |
| 2026-04-16 | 1098.00 | 1105.10 | 1081.70 | 1102.60 | +0.77% | 1,439,626 |
| 2026-04-15 | 1098.20 | 1108.30 | 1091.70 | 1094.20 | +0.36% | 1,384,602 |
| 2026-04-13 | 1075.50 | 1093.50 | 1073.80 | 1090.30 | -0.31% | 1,688,476 |
| 2026-04-10 | 1086.10 | 1095.80 | 1079.00 | 1093.70 | +1.46% | 1,580,158 |
| 2026-04-09 | 1062.50 | 1087.00 | 1060.10 | 1078.00 | +0.89% | 2,167,226 |
| 2026-04-08 | 1076.00 | 1091.90 | 1066.00 | 1068.50 | +0.61% | 1,950,233 |
| 2026-04-07 | 1045.30 | 1064.40 | 1034.60 | 1062.00 | +0.64% | 1,342,335 |
| 2026-04-06 | 1043.00 | 1063.60 | 1022.70 | 1055.20 | +1.27% | 2,179,297 |
| 2026-04-02 | 1020.00 | 1046.10 | 1007.20 | 1042.00 | +1.78% | 2,586,178 |
| 2026-04-01 | 1025.00 | 1036.00 | 1013.00 | 1023.80 | +0.89% | 1,309,809 |
| 2026-03-30 | 1038.80 | 1047.90 | 1010.80 | 1014.80 | -3.21% | 1,801,570 |
| 2026-03-27 | 1049.30 | 1057.50 | 1032.70 | 1048.50 | -0.72% | 1,815,831 |
| 2026-03-25 | 1053.10 | 1073.00 | 1050.60 | 1056.10 | +0.28% | 1,566,241 |
| 2026-03-24 | 1030.90 | 1059.50 | 1022.80 | 1053.10 | +2.88% | 1,423,695 |
| 2026-03-23 | 1036.10 | 1042.00 | 1019.60 | 1023.60 | -2.53% | 2,006,447 |
| 2026-03-20 | 1054.70 | 1056.00 | 1043.50 | 1050.20 | +0.54% | 2,095,970 |
| 2026-03-19 | 1055.10 | 1067.90 | 1039.40 | 1044.60 | -2.84% | 747,138 |
| 2026-03-18 | 1075.60 | 1085.20 | 1068.00 | 1075.10 | -0.27% | 1,092,393 |
| 2026-03-17 | 1092.70 | 1104.20 | 1074.00 | 1078.00 | -1.35% | 1,998,285 |
| 2026-03-16 | 1083.60 | 1099.70 | 1071.00 | 1092.70 | +0.84% | 1,527,989 |
| 2026-03-13 | 1049.00 | 1093.90 | 1048.00 | 1083.60 | +2.44% | 2,855,691 |
| 2026-03-12 | 1070.50 | 1072.80 | 1051.40 | 1057.80 | -1.45% | 961,388 |
| 2026-03-11 | 1102.00 | 1102.10 | 1070.20 | 1073.40 | -2.37% | 1,066,872 |
| 2026-03-10 | 1102.40 | 1111.00 | 1096.00 | 1099.50 | -0.27% | 1,165,119 |
| 2026-03-09 | 1086.70 | 1106.90 | 1082.50 | 1102.50 | -1.27% | 1,007,371 |
| 2026-03-06 | 1119.10 | 1128.70 | 1112.10 | 1116.70 | -0.21% | 919,798 |
| 2026-03-05 | 1112.30 | 1123.70 | 1095.80 | 1119.10 | +0.77% | 1,368,338 |
| 2026-03-04 | 1114.50 | 1118.80 | 1098.70 | 1110.60 | -1.30% | 1,221,984 |
| 2026-03-02 | 1110.80 | 1145.80 | 1110.80 | 1125.20 | -1.38% | 1,368,110 |
| 2026-02-27 | 1151.10 | 1159.50 | 1134.90 | 1141.00 | -1.60% | 2,035,788 |
| 2026-02-26 | 1172.00 | 1177.40 | 1153.50 | 1159.50 | -1.09% | 629,003 |
| 2026-02-25 | 1183.10 | 1185.00 | 1161.00 | 1172.30 | -0.48% | 565,726 |
| 2026-02-24 | 1161.00 | 1182.40 | 1160.70 | 1178.00 | +0.53% | 625,615 |
| 2026-02-23 | 1156.20 | 1179.50 | 1155.20 | 1171.80 | +1.35% | 623,773 |
| 2026-02-20 | 1162.10 | 1168.50 | 1153.50 | 1156.20 | -0.37% | 484,995 |
| 2026-02-19 | 1169.00 | 1169.00 | 1151.70 | 1160.50 | -0.79% | 994,383 |
| 2026-02-18 | 1148.00 | 1173.20 | 1145.80 | 1169.70 | +1.85% | 641,938 |
| 2026-02-17 | 1133.50 | 1151.00 | 1131.70 | 1148.50 | +0.82% | 442,621 |
| 2026-02-16 | 1128.50 | 1141.80 | 1117.10 | 1139.20 | +0.62% | 780,629 |
| 2026-02-13 | 1148.90 | 1154.00 | 1125.40 | 1132.20 | -1.49% | 525,887 |
| 2026-02-12 | 1157.00 | 1157.00 | 1142.30 | 1149.30 | -0.29% | 624,666 |
| 2026-02-11 | 1157.60 | 1166.20 | 1150.20 | 1152.60 | +0.03% | 751,635 |
| 2026-02-10 | 1167.20 | 1167.80 | 1148.60 | 1152.20 | -1.29% | 978,264 |
| 2026-02-09 | 1159.30 | 1175.00 | 1156.00 | 1167.20 | +0.68% | 1,105,510 |
| 2026-02-06 | 1146.00 | 1162.00 | 1146.00 | 1159.30 | +0.29% | 830,634 |
| 2026-02-05 | 1149.50 | 1163.60 | 1145.30 | 1155.90 | +0.25% | 1,162,295 |
| 2026-02-04 | 1154.00 | 1170.70 | 1145.90 | 1153.00 | -0.21% | 1,109,383 |
| 2026-02-03 | 1148.90 | 1180.90 | 1136.10 | 1155.40 | +2.67% | 1,254,462 |
| 2026-02-02 | 1092.90 | 1132.70 | 1084.00 | 1125.40 | -0.75% | 1,776,779 |
| 2026-01-30 | 1106.50 | 1138.90 | 1100.10 | 1133.90 | +2.41% | 2,570,464 |
| 2026-01-29 | 1130.00 | 1131.40 | 1100.10 | 1107.20 | -2.17% | 2,786,421 |
| 2026-01-28 | 1190.00 | 1192.70 | 1114.00 | 1131.80 | -4.68% | 4,560,055 |
| 2026-01-27 | 1158.60 | 1200.00 | 1149.50 | 1187.40 | +2.94% | 3,844,021 |
| 2026-01-23 | 1178.50 | 1187.80 | 1149.70 | 1153.50 | -1.85% | 1,456,971 |
| 2026-01-22 | 1165.40 | 1188.50 | 1163.70 | 1175.20 | +1.00% | 1,495,139 |
| 2026-01-21 | 1180.50 | 1197.50 | 1158.70 | 1163.60 | -1.81% | 946,906 |
| 2026-01-20 | 1180.00 | 1203.90 | 1176.30 | 1185.00 | +0.41% | 2,027,446 |
| 2026-01-19 | 1180.20 | 1188.60 | 1174.00 | 1180.20 | -0.75% | 547,580 |
| 2026-01-16 | 1171.30 | 1199.70 | 1166.30 | 1189.10 | +1.51% | 1,250,225 |
| 2026-01-15 | 1171.40 | 1171.40 | 1171.40 | 1171.40 | +0.00% | 0 |
| 2026-01-14 | 1189.40 | 1191.00 | 1168.60 | 1171.40 | -1.51% | 577,684 |
| 2026-01-13 | 1190.00 | 1198.30 | 1181.30 | 1189.40 | -0.24% | 598,454 |
| 2026-01-12 | 1173.50 | 1196.70 | 1173.50 | 1192.30 | +1.39% | 663,978 |
| 2026-01-09 | 1197.30 | 1207.80 | 1173.80 | 1175.90 | -1.80% | 555,547 |
| 2026-01-08 | 1212.00 | 1212.00 | 1193.00 | 1197.40 | -1.25% | 562,710 |
| 2026-01-07 | 1216.40 | 1220.90 | 1205.30 | 1212.60 | +0.18% | 1,021,615 |
| 2026-01-06 | 1182.10 | 1215.00 | 1182.10 | 1210.40 | +2.39% | 1,202,300 |
| 2026-01-05 | 1165.00 | 1191.00 | 1165.00 | 1182.10 | +0.97% | 1,521,762 |
| 2026-01-02 | 1176.90 | 1185.70 | 1168.40 | 1170.70 | -0.53% | 955,406 |
| 2026-01-01 | 1192.00 | 1195.50 | 1173.30 | 1176.90 | -1.27% | 947,192 |
| 2025-12-31 | 1179.00 | 1195.10 | 1172.60 | 1192.00 | +1.10% | 960,678 |
| 2025-12-30 | 1200.70 | 1201.80 | 1171.10 | 1179.00 | -1.36% | 2,256,987 |
| 2025-12-29 | 1174.00 | 1200.90 | 1170.50 | 1195.20 | +1.66% | 1,806,020 |
| 2025-12-26 | 1173.60 | 1179.80 | 1172.00 | 1175.70 | -0.30% | 322,741 |
| 2025-12-24 | 1187.30 | 1189.50 | 1171.40 | 1179.20 | -0.54% | 530,345 |
| 2025-12-23 | 1178.80 | 1187.30 | 1171.00 | 1185.60 | +0.58% | 805,182 |
| 2025-12-22 | 1184.00 | 1188.70 | 1174.10 | 1178.80 | -0.44% | 670,307 |
| 2025-12-19 | 1171.50 | 1186.30 | 1169.60 | 1184.00 | +1.07% | 598,033 |
| 2025-12-18 | 1176.90 | 1183.60 | 1168.00 | 1171.50 | -0.70% | 568,209 |
| 2025-12-17 | 1170.00 | 1187.90 | 1170.00 | 1179.80 | +0.85% | 1,502,200 |
| 2025-12-16 | 1157.40 | 1176.70 | 1153.40 | 1169.90 | +1.08% | 1,181,775 |
| 2025-12-15 | 1143.00 | 1169.40 | 1140.10 | 1157.40 | +0.70% | 1,037,323 |
| 2025-12-12 | 1142.10 | 1151.00 | 1138.00 | 1149.30 | +0.63% | 751,834 |
| 2025-12-11 | 1136.10 | 1154.20 | 1135.00 | 1142.10 | +0.18% | 616,435 |
| 2025-12-10 | 1141.10 | 1156.70 | 1138.30 | 1140.10 | -0.58% | 342,793 |
| 2025-12-09 | 1140.60 | 1151.10 | 1131.90 | 1146.70 | +0.08% | 851,746 |
| 2025-12-08 | 1162.90 | 1171.00 | 1142.30 | 1145.80 | -1.47% | 590,111 |
| 2025-12-05 | 1148.40 | 1165.30 | 1140.10 | 1162.90 | +1.26% | 699,541 |
| 2025-12-04 | 1153.00 | 1154.00 | 1137.10 | 1148.40 | +0.74% | 703,643 |
| 2025-12-03 | 1159.80 | 1163.40 | 1133.60 | 1140.00 | -1.91% | 716,554 |
| 2025-12-02 | 1160.00 | 1173.10 | 1156.20 | 1162.20 | -0.14% | 708,989 |
| 2025-12-01 | 1172.40 | 1178.00 | 1159.60 | 1163.80 | -0.73% | 487,062 |
| 2025-11-28 | 1177.10 | 1182.10 | 1165.70 | 1172.40 | -0.45% | 1,020,242 |
| 2025-11-27 | 1187.00 | 1192.90 | 1168.30 | 1177.70 | -0.64% | 1,118,308 |
| 2025-11-26 | 1150.00 | 1187.00 | 1150.00 | 1185.30 | +0.65% | 713,335 |
| 2025-11-25 | 1188.00 | 1194.00 | 1165.70 | 1177.70 | -0.70% | 1,258,048 |
| 2025-11-24 | 1188.50 | 1194.70 | 1171.80 | 1186.00 | +0.25% | 4,765,158 |
| 2025-11-21 | 1173.90 | 1187.00 | 1162.50 | 1183.10 | +0.78% | 3,194,549 |
| 2025-11-20 | 1164.90 | 1179.40 | 1163.00 | 1173.90 | +1.02% | 2,193,836 |
| 2025-11-19 | 1154.10 | 1165.80 | 1149.00 | 1162.10 | +0.69% | 1,935,207 |
| 2025-11-18 | 1178.70 | 1178.70 | 1151.90 | 1154.10 | -2.10% | 1,695,622 |
| 2025-11-17 | 1166.00 | 1182.80 | 1158.00 | 1178.90 | +1.82% | 2,105,780 |
| 2025-11-14 | 1149.00 | 1163.60 | 1146.80 | 1157.80 | +0.26% | 1,832,598 |
| 2025-11-13 | 1168.00 | 1168.00 | 1146.60 | 1154.80 | -0.62% | 1,603,498 |
| 2025-11-12 | 1156.30 | 1165.80 | 1153.10 | 1162.00 | +0.50% | 1,168,588 |
| 2025-11-11 | 1148.00 | 1159.00 | 1134.00 | 1156.20 | +1.18% | 1,177,071 |
| 2025-11-10 | 1167.20 | 1173.80 | 1138.60 | 1142.70 | -2.10% | 1,586,398 |
| 2025-11-07 | 1185.00 | 1187.80 | 1155.80 | 1167.20 | -1.95% | 1,351,606 |
| 2025-11-06 | 1172.10 | 1192.50 | 1167.40 | 1190.40 | +0.94% | 2,401,724 |
| 2025-11-04 | 1199.80 | 1199.80 | 1138.10 | 1179.30 | -1.52% | 2,886,618 |
| 2025-11-03 | 1164.80 | 1202.80 | 1157.20 | 1197.50 | +2.79% | 2,595,111 |
| 2025-10-31 | 1171.00 | 1183.50 | 1157.80 | 1165.00 | -0.99% | 749,738 |
| 2025-10-30 | 1184.00 | 1184.00 | 1167.00 | 1176.60 | -0.04% | 900,192 |
| 2025-10-29 | 1169.00 | 1188.00 | 1167.30 | 1177.10 | +0.70% | 1,017,034 |
| 2025-10-28 | 1169.30 | 1176.40 | 1157.80 | 1168.90 | -0.09% | 842,574 |
| 2025-10-27 | 1155.90 | 1180.00 | 1155.90 | 1169.90 | +1.26% | 874,449 |
| 2025-10-24 | 1163.30 | 1163.30 | 1144.40 | 1155.30 | -0.49% | 1,103,267 |
| 2025-10-23 | 1174.60 | 1191.20 | 1158.00 | 1161.00 | -1.16% | 1,137,414 |
| 2025-10-21 | 1176.40 | 1184.40 | 1172.50 | 1174.60 | -0.15% | 123,219 |
| 2025-10-20 | 1166.90 | 1187.50 | 1163.60 | 1176.40 | +0.89% | 1,751,305 |
| 2025-10-17 | 1152.20 | 1173.50 | 1142.50 | 1166.00 | +1.45% | 2,001,759 |
| 2025-10-16 | 1114.20 | 1154.20 | 1109.00 | 1149.30 | +3.15% | 2,383,412 |
| 2025-10-15 | 1118.90 | 1122.10 | 1112.20 | 1114.20 | -0.42% | 1,299,596 |
| 2025-10-14 | 1115.00 | 1124.50 | 1110.70 | 1118.90 | +0.17% | 1,033,610 |
| 2025-10-13 | 1120.00 | 1132.40 | 1112.50 | 1117.00 | -0.84% | 832,628 |
| 2025-10-10 | 1116.00 | 1131.40 | 1108.40 | 1126.50 | +0.76% | 982,270 |
| 2025-10-09 | 1117.00 | 1124.40 | 1114.50 | 1118.00 | -0.20% | 852,898 |
| 2025-10-08 | 1112.00 | 1126.70 | 1110.00 | 1120.20 | +0.02% | 963,508 |
| 2025-10-07 | 1136.40 | 1144.90 | 1115.30 | 1120.00 | -1.94% | 1,354,474 |
| 2025-10-06 | 1133.00 | 1152.00 | 1132.30 | 1142.10 | +0.40% | 1,472,109 |
| 2025-10-03 | 1146.00 | 1150.00 | 1129.10 | 1137.50 | -0.64% | 1,567,152 |
| 2025-10-01 | 1129.10 | 1149.80 | 1122.10 | 1144.80 | +1.37% | 789,835 |
| 2025-09-30 | 1123.00 | 1133.20 | 1114.00 | 1129.30 | +0.55% | 1,377,509 |
| 2025-09-29 | 1119.00 | 1130.40 | 1103.00 | 1123.10 | +0.37% | 1,372,491 |
| 2025-09-26 | 1126.00 | 1136.90 | 1117.20 | 1119.00 | -1.34% | 565,909 |
| 2025-09-25 | 1145.00 | 1146.50 | 1127.60 | 1134.20 | -0.52% | 1,023,970 |
| 2025-09-24 | 1125.00 | 1147.10 | 1118.40 | 1140.10 | +1.03% | 1,100,753 |
| 2025-09-23 | 1131.00 | 1134.60 | 1118.40 | 1128.50 | -0.14% | 1,082,761 |
| 2025-09-22 | 1120.00 | 1136.80 | 1119.90 | 1130.10 | +0.29% | 701,996 |
| 2025-09-19 | 1128.50 | 1132.60 | 1114.40 | 1126.80 | -0.22% | 1,438,338 |
| 2025-09-18 | 1136.30 | 1144.40 | 1123.00 | 1129.30 | -0.62% | 1,030,976 |
| 2025-09-17 | 1103.10 | 1138.80 | 1103.10 | 1136.30 | +4.05% | 3,361,334 |
| 2025-09-16 | 1103.00 | 1105.40 | 1087.00 | 1092.10 | -0.95% | 641,025 |
| 2025-09-15 | 1103.90 | 1107.90 | 1090.60 | 1102.60 | -0.12% | 1,491,729 |
| 2025-09-12 | 1105.00 | 1109.30 | 1095.20 | 1103.90 | -0.13% | 1,131,972 |
| 2025-09-11 | 1099.00 | 1107.80 | 1094.30 | 1105.30 | +0.39% | 1,030,547 |
| 2025-09-10 | 1083.50 | 1103.00 | 1081.70 | 1101.00 | +1.62% | 1,200,433 |
| 2025-09-09 | 1074.20 | 1086.00 | 1068.10 | 1083.50 | +0.87% | 779,147 |
| 2025-09-08 | 1072.40 | 1081.30 | 1068.70 | 1074.20 | +0.17% | 600,835 |
| 2025-09-05 | 1074.00 | 1077.50 | 1061.20 | 1072.40 | +0.12% | 1,130,356 |
| 2025-09-04 | 1126.00 | 1126.00 | 1067.20 | 1071.10 | -3.02% | 2,407,789 |
| 2025-09-03 | 1102.90 | 1106.60 | 1086.50 | 1104.40 | +0.33% | 1,244,093 |
| 2025-09-02 | 1077.00 | 1105.60 | 1074.10 | 1100.80 | +2.33% | 1,649,975 |
| 2025-09-01 | 1059.10 | 1077.00 | 1057.00 | 1075.70 | +0.97% | 807,324 |
| 2025-08-29 | 1065.00 | 1077.50 | 1055.20 | 1065.40 | +0.28% | 1,079,893 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+14.64%). 가장 약한 달: 2월 (-4.27%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-27 기준
빠른 답변
TATACONSUM.NS (TATACONSUM.NS)의 최근 종가는 얼마입니까?
2026-08-27 기준 1042.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
TATACONSUM.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1282.70, 최저 1007.20 (2026-08-27 기준).
TATACONSUM.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 TATACONSUM.NS의 가장 강한 달은 4월(평균 +14.64%), 가장 약한 달은 2월(평균 -4.27%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 414개로 계산.