TATAINVEST.NS（TATAINVEST.NS）— 價格歷史

截至 2026-10-19 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：9月（+24.70%）。最弱月份：10月（-24.48%）。基於2年每日數據（2025–2026）。

1月-11.31%
2月+5.17%
3月-4.54%
4月+9.96%
5月+5.02%
6月+0.17%
7月+0.61%
8月-2.30%
9月+24.70%
10月-24.48%
11月-6.63%
12月-6.31%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

TATAINVEST.NS（TATAINVEST.NS）最新收盤價是多少？

2026-10-19 收於 604.50，來自Closelook數據湖的每日價格紀錄。

TATAINVEST.NS 的52週最高價和最低價是多少？

過去52週最高 898.00、最低 538.85（截至 2026-10-19）。

TATAINVEST.NS 歷史上最強和最弱的月份是哪個？

歷史上，TATAINVEST.NS 最強的日曆月份是9月（平均 +24.70%），最弱的是10月（平均 -24.48%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的446根日K線計算。