Tata Investment (TINV)

TINV
🏛️ India →
8,666.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 1,341.20 1,369.90 1,341.20 1,355.60 0.0M
2021-12-30 1,360.00 1,360.00 1,340.00 1,344.55 0.0M
2021-12-29 1,362.05 1,377.70 1,344.35 1,350.65 0.0M
2021-12-28 1,355.00 1,375.50 1,355.00 1,361.10 0.0M
2021-12-27 1,344.15 1,355.00 1,334.60 1,353.60 0.0M
2021-12-24 1,373.70 1,373.70 1,339.15 1,351.85 0.0M
2021-12-23 1,360.00 1,377.35 1,356.25 1,366.85 0.0M
2021-12-22 1,358.00 1,378.00 1,342.10 1,354.40 0.0M
2021-12-21 1,367.00 1,387.70 1,341.50 1,347.05 0.0M
2021-12-20 1,375.00 1,382.90 1,317.00 1,360.15 0.0M
2021-12-17 1,418.65 1,418.65 1,377.65 1,392.25 0.0M
2021-12-16 1,434.10 1,444.70 1,415.50 1,418.65 0.0M
2021-12-15 1,463.00 1,468.90 1,428.50 1,432.35 0.0M
2021-12-14 1,473.00 1,473.00 1,448.00 1,455.75 0.0M
2021-12-13 1,452.70 1,486.80 1,435.00 1,473.65 0.0M
2021-12-10 1,451.00 1,461.55 1,440.20 1,445.45 0.0M
2021-12-09 1,452.60 1,469.00 1,440.00 1,448.75 0.0M
2021-12-08 1,450.10 1,461.80 1,444.00 1,452.60 0.0M
2021-12-07 1,464.90 1,464.90 1,438.05 1,441.95 0.0M
2021-12-06 1,450.00 1,489.00 1,440.00 1,446.55 0.0M
2021-12-03 1,447.50 1,469.05 1,440.65 1,446.60 0.0M
2021-12-02 1,423.60 1,442.00 1,410.50 1,440.25 0.0M
2021-12-01 1,425.50 1,446.85 1,403.00 1,416.50 0.0M
2021-11-30 1,403.20 1,444.00 1,402.00 1,404.85 0.0M
2021-11-29 1,425.05 1,438.25 1,371.20 1,414.35 0.0M
2021-11-26 1,476.00 1,479.15 1,433.50 1,447.65 0.0M
2021-11-25 1,492.90 1,497.25 1,474.85 1,485.75 0.0M
2021-11-24 1,513.90 1,520.65 1,481.35 1,485.45 0.0M
2021-11-23 1,485.90 1,500.00 1,462.05 1,497.30 0.0M
2021-11-22 1,528.50 1,528.50 1,475.00 1,485.75 0.0M
2021-11-18 1,554.95 1,574.90 1,512.15 1,529.85 0.0M
2021-11-17 1,548.00 1,556.15 1,540.00 1,549.30 0.0M
2021-11-16 1,540.10 1,570.50 1,540.10 1,548.45 0.0M
2021-11-15 1,587.55 1,587.55 1,533.05 1,550.50 0.0M
2021-11-12 1,584.40 1,588.00 1,556.55 1,566.05 0.0M
2021-11-11 1,605.00 1,611.25 1,572.00 1,580.40 0.0M
2021-11-10 1,584.00 1,624.95 1,582.50 1,593.80 0.1M
2021-11-09 1,628.00 1,629.90 1,570.00 1,590.75 0.1M
2021-11-08 1,587.95 1,635.80 1,563.05 1,612.70 0.1M
2021-11-04 1,549.00 1,574.10 1,545.00 1,566.65 0.0M
2021-11-03 1,525.00 1,558.30 1,520.00 1,534.50 0.1M
2021-11-02 1,513.00 1,524.50 1,501.90 1,514.15 0.0M
2021-11-01 1,480.00 1,508.35 1,461.00 1,489.45 0.1M
2021-10-29 1,520.00 1,555.20 1,501.00 1,512.30 0.1M
2021-10-28 1,564.90 1,564.90 1,518.00 1,532.25 0.0M
2021-10-27 1,570.00 1,590.00 1,550.00 1,556.65 0.0M
2021-10-26 1,529.00 1,590.00 1,527.45 1,563.30 0.1M
2021-10-25 1,592.70 1,592.70 1,512.10 1,520.00 0.1M
2021-10-22 1,559.00 1,615.00 1,531.25 1,579.45 0.1M
2021-10-21 1,547.30 1,565.00 1,520.00 1,547.25 0.1M
2021-10-20 1,614.70 1,614.70 1,525.25 1,538.10 0.1M
2021-10-19 1,680.00 1,690.00 1,592.25 1,615.35 0.1M
2021-10-18 1,681.00 1,712.95 1,658.00 1,666.05 0.2M
2021-10-14 1,700.00 1,733.90 1,650.30 1,668.75 0.3M
2021-10-13 1,482.00 1,719.90 1,481.95 1,663.35 1.6M
2021-10-12 1,465.00 1,485.00 1,449.00 1,463.05 0.1M
2021-10-11 1,490.70 1,510.00 1,451.30 1,458.10 0.2M
2021-10-08 1,477.90 1,538.80 1,454.05 1,463.80 0.3M
2021-10-07 1,443.50 1,471.00 1,443.00 1,461.40 0.1M
2021-10-06 1,464.00 1,486.15 1,420.10 1,436.30 0.2M
2021-10-05 1,467.00 1,482.70 1,435.00 1,457.60 0.1M
2021-10-04 1,477.00 1,509.00 1,452.00 1,460.75 0.3M
2021-10-01 1,369.75 1,470.00 1,351.00 1,436.65 1.1M
2021-09-30 1,324.95 1,397.20 1,301.45 1,367.00 0.7M
2021-09-29 1,300.00 1,301.00 1,275.00 1,280.85 0.0M
2021-09-28 1,309.85 1,314.80 1,280.00 1,286.70 0.0M
2021-09-27 1,309.00 1,330.00 1,294.00 1,298.05 0.1M
2021-09-24 1,295.80 1,315.05 1,285.05 1,291.25 0.1M
2021-09-23 1,285.00 1,307.25 1,279.00 1,290.35 0.0M
2021-09-22 1,270.00 1,291.00 1,269.50 1,280.05 0.0M
2021-09-21 1,255.20 1,274.00 1,250.25 1,268.95 0.0M
2021-09-20 1,294.80 1,320.00 1,232.00 1,258.80 0.1M
2021-09-17 1,284.30 1,310.00 1,278.00 1,301.55 0.1M
2021-09-16 1,287.95 1,305.00 1,272.00 1,284.15 0.1M
2021-09-15 1,277.00 1,292.00 1,273.30 1,281.50 0.0M
2021-09-14 1,280.75 1,290.00 1,261.80 1,276.15 0.0M
2021-09-13 1,286.85 1,288.70 1,272.00 1,274.35 0.0M
2021-09-09 1,270.00 1,316.00 1,260.05 1,282.30 0.2M
2021-09-08 1,262.95 1,266.00 1,255.10 1,263.80 0.0M
2021-09-07 1,267.00 1,272.50 1,254.00 1,260.10 0.0M
2021-09-06 1,268.00 1,282.00 1,262.05 1,266.25 0.0M
2021-09-03 1,274.70 1,290.00 1,258.00 1,267.25 0.1M
2021-09-02 1,262.00 1,284.00 1,252.00 1,264.95 0.1M
2021-09-01 1,269.00 1,278.00 1,245.50 1,255.70 0.0M
2021-08-31 1,264.90 1,294.50 1,251.65 1,260.65 0.1M
2021-08-30 1,264.70 1,281.50 1,248.35 1,258.55 0.1M
2021-08-27 1,260.00 1,285.00 1,238.50 1,264.70 0.1M
2021-08-26 1,223.80 1,265.80 1,223.80 1,251.10 0.1M
2021-08-25 1,207.00 1,245.00 1,207.00 1,225.40 0.0M
2021-08-24 1,203.00 1,236.85 1,193.05 1,221.25 0.0M
2021-08-23 1,235.00 1,243.40 1,179.00 1,192.10 0.1M
2021-08-20 1,266.30 1,267.00 1,221.00 1,233.15 0.1M
2021-08-18 1,275.80 1,280.85 1,256.85 1,266.30 0.0M
2021-08-17 1,265.55 1,311.55 1,265.00 1,272.70 0.1M
2021-08-16 1,308.05 1,308.05 1,264.55 1,282.55 0.1M
2021-08-13 1,280.05 1,320.00 1,266.00 1,302.65 0.2M
2021-08-12 1,237.05 1,296.50 1,233.05 1,285.10 0.3M
2021-08-11 1,261.40 1,280.00 1,198.95 1,233.05 0.2M
2021-08-10 1,310.00 1,345.00 1,230.05 1,256.90 0.7M
2021-08-09 1,310.00 1,385.00 1,248.00 1,264.50 1.3M
2021-08-06 1,152.00 1,305.00 1,151.95 1,278.65 1.0M
2021-08-05 1,163.00 1,163.00 1,135.00 1,148.10 0.0M
2021-08-04 1,165.00 1,168.00 1,150.95 1,158.25 0.0M
2021-08-03 1,157.45 1,167.35 1,151.60 1,159.55 0.0M
2021-08-02 1,162.00 1,170.00 1,148.00 1,151.30 0.0M
2021-07-30 1,158.00 1,169.55 1,146.05 1,153.60 0.0M
2021-07-29 1,139.00 1,161.00 1,135.15 1,151.30 0.0M
2021-07-28 1,145.00 1,145.00 1,118.00 1,134.00 0.0M
2021-07-27 1,161.00 1,172.00 1,141.60 1,144.35 0.0M
2021-07-26 1,170.00 1,188.00 1,151.65 1,160.45 0.1M
2021-07-23 1,159.95 1,170.20 1,155.00 1,167.10 0.0M
2021-07-22 1,167.95 1,175.05 1,145.00 1,151.65 0.0M
2021-07-20 1,157.45 1,159.45 1,125.00 1,140.40 0.0M
2021-07-19 1,169.00 1,175.70 1,145.30 1,150.60 0.0M
2021-07-16 1,170.00 1,184.00 1,156.55 1,164.60 0.0M
2021-07-15 1,160.25 1,183.00 1,158.50 1,164.85 0.0M
2021-07-14 1,175.00 1,179.00 1,153.10 1,160.25 0.0M
2021-07-13 1,150.00 1,175.00 1,137.85 1,165.10 0.1M
2021-07-12 1,152.50 1,155.15 1,142.15 1,144.55 0.0M
2021-07-09 1,158.90 1,173.75 1,140.00 1,144.55 0.0M
2021-07-08 1,165.00 1,173.00 1,145.00 1,155.95 0.0M
2021-07-07 1,140.00 1,173.45 1,130.00 1,163.30 0.1M
2021-07-06 1,140.00 1,170.00 1,131.00 1,139.25 0.0M
2021-07-05 1,161.00 1,173.00 1,142.00 1,147.15 0.1M
2021-07-02 1,127.95 1,163.00 1,123.55 1,145.20 0.1M
2021-07-01 1,131.00 1,131.50 1,120.05 1,123.30 0.0M
2021-06-30 1,125.00 1,135.00 1,121.00 1,130.40 0.0M
2021-06-29 1,132.40 1,132.50 1,113.10 1,121.90 0.0M
2021-06-28 1,140.00 1,141.55 1,104.95 1,125.10 0.0M
2021-06-25 1,125.00 1,143.15 1,125.00 1,130.05 0.0M
2021-06-24 1,134.00 1,146.55 1,120.00 1,128.90 0.0M
2021-06-23 1,155.00 1,155.00 1,132.35 1,134.30 0.0M
2021-06-22 1,125.10 1,149.30 1,125.10 1,136.90 0.0M
2021-06-21 1,099.90 1,125.00 1,092.70 1,119.65 0.1M
2021-06-18 1,137.50 1,137.50 1,085.40 1,092.70 0.1M
2021-06-17 1,155.00 1,157.70 1,112.35 1,124.25 0.1M
2021-06-16 1,174.00 1,177.00 1,151.30 1,154.65 0.1M
2021-06-15 1,185.00 1,190.00 1,177.25 1,187.85 0.1M
2021-06-14 1,177.00 1,187.95 1,162.60 1,177.00 0.1M
2021-06-11 1,184.00 1,184.00 1,154.75 1,168.65 0.1M
2021-06-10 1,166.00 1,178.10 1,162.00 1,174.45 0.1M
2021-06-09 1,160.00 1,194.60 1,149.00 1,155.15 0.2M
2021-06-08 1,130.00 1,175.00 1,112.60 1,150.75 0.1M
2021-06-07 1,118.00 1,135.00 1,110.00 1,123.00 0.1M
2021-06-04 1,102.50 1,111.00 1,094.15 1,099.20 0.1M
2021-06-03 1,065.00 1,107.00 1,061.25 1,087.80 0.1M
2021-06-02 1,059.40 1,060.95 1,048.00 1,058.55 0.0M
2021-06-01 1,060.00 1,063.20 1,054.00 1,056.20 0.0M
2021-05-31 1,060.00 1,065.95 1,056.30 1,058.90 0.0M
2021-05-28 1,065.00 1,069.30 1,058.00 1,059.55 0.0M
2021-05-27 1,055.00 1,071.95 1,052.30 1,058.70 0.1M
2021-05-26 1,054.40 1,059.90 1,051.00 1,054.05 0.0M
2021-05-25 1,057.10 1,057.10 1,051.05 1,052.20 0.0M
2021-05-24 1,063.00 1,063.00 1,050.50 1,051.80 0.0M
2021-05-21 1,059.40 1,062.05 1,051.75 1,053.75 0.0M
2021-05-20 1,075.00 1,075.00 1,053.30 1,054.55 0.0M
2021-05-19 1,078.00 1,078.00 1,065.30 1,067.20 0.0M
2021-05-18 1,088.00 1,088.80 1,064.00 1,065.30 0.0M
2021-05-17 1,075.00 1,091.40 1,070.00 1,078.35 0.0M
2021-05-14 1,091.80 1,098.70 1,065.00 1,067.25 0.0M
2021-05-12 1,071.00 1,109.00 1,065.00 1,083.60 0.1M
2021-05-11 1,065.00 1,085.25 1,059.60 1,066.90 0.0M
2021-05-10 1,056.70 1,073.90 1,051.00 1,067.25 0.0M
2021-05-07 1,054.15 1,058.00 1,040.00 1,044.15 0.0M
2021-05-06 1,048.00 1,064.55 1,034.35 1,054.15 0.0M
2021-05-05 1,045.00 1,048.90 1,032.90 1,043.25 0.0M
2021-05-04 1,058.00 1,058.00 1,027.00 1,031.35 0.0M
2021-05-03 1,030.00 1,059.80 1,016.75 1,044.40 0.1M
2021-04-30 1,041.25 1,062.75 1,020.35 1,025.85 0.1M
2021-04-29 1,040.00 1,046.00 1,032.40 1,041.25 0.0M
2021-04-28 1,039.85 1,046.00 1,030.00 1,030.70 0.0M
2021-04-27 1,040.00 1,045.00 1,027.05 1,037.90 0.0M
2021-04-26 1,010.00 1,026.45 998.80 1,018.50 0.0M
2021-04-23 995.45 1,002.00 993.70 1,000.15 0.0M
2021-04-22 982.00 997.55 982.00 993.10 0.0M
2021-04-20 995.65 1,006.00 980.00 981.80 0.0M
2021-04-19 989.00 998.95 981.00 990.65 0.0M
2021-04-16 1,004.50 1,008.30 993.30 1,000.85 0.0M
2021-04-15 1,005.00 1,007.00 996.00 999.25 0.0M
2021-04-13 1,000.35 1,009.00 991.00 1,003.90 0.0M
2021-04-12 1,021.55 1,021.55 985.30 1,004.75 0.0M
2021-04-09 1,029.95 1,033.75 1,020.55 1,025.55 0.0M
2021-04-08 1,030.00 1,031.00 1,019.10 1,022.40 0.1M
2021-04-07 1,022.00 1,031.80 1,020.00 1,025.60 0.0M
2021-04-06 1,034.95 1,035.00 1,014.00 1,022.30 0.0M
2021-04-05 1,043.00 1,043.00 1,001.65 1,025.25 0.0M
2021-04-01 1,037.95 1,045.00 1,031.45 1,034.45 0.0M
2021-03-31 1,049.00 1,049.00 1,030.00 1,035.50 0.0M
2021-03-30 1,045.50 1,058.45 1,028.80 1,042.75 0.1M
2021-03-26 1,012.30 1,052.95 1,010.10 1,035.15 0.0M
2021-03-25 1,029.95 1,029.95 1,000.00 1,007.30 0.0M
2021-03-24 1,031.00 1,039.15 1,022.40 1,025.10 0.0M
2021-03-23 1,019.95 1,035.00 1,018.00 1,030.60 0.0M
2021-03-22 1,020.15 1,045.00 992.35 1,016.75 0.2M
2021-03-19 1,067.00 1,067.00 1,037.00 1,054.15 0.0M
2021-03-18 1,092.65 1,123.00 1,055.05 1,062.25 0.0M
2021-03-17 1,133.00 1,133.00 1,080.30 1,087.20 0.0M
2021-03-16 1,123.00 1,147.00 1,107.60 1,130.45 0.0M
2021-03-15 1,119.80 1,130.00 1,095.00 1,117.80 0.0M
2021-03-12 1,115.00 1,129.25 1,096.85 1,119.40 0.0M
2021-03-10 1,094.00 1,120.15 1,094.00 1,105.20 0.0M
2021-03-09 1,109.25 1,122.00 1,089.10 1,093.60 0.0M
2021-03-08 1,115.00 1,133.75 1,100.00 1,103.70 0.0M
2021-03-05 1,133.95 1,134.00 1,102.60 1,108.60 0.0M
2021-03-04 1,135.20 1,148.85 1,123.00 1,133.80 0.0M
2021-03-03 1,151.00 1,163.85 1,139.10 1,145.65 0.0M
2021-03-02 1,150.00 1,155.00 1,119.30 1,146.70 0.1M
2021-03-01 1,128.95 1,150.90 1,110.00 1,133.95 0.1M
2021-02-26 1,121.00 1,122.95 1,089.55 1,109.75 0.0M
2021-02-25 1,098.90 1,129.85 1,092.45 1,120.95 0.1M
2021-02-24 1,055.00 1,090.00 1,055.00 1,080.25 0.0M
2021-02-23 1,059.95 1,080.00 1,045.00 1,057.40 0.0M
2021-02-22 1,061.10 1,069.95 1,044.00 1,048.55 0.0M
2021-02-19 1,062.45 1,072.50 1,053.10 1,055.50 0.0M
2021-02-18 1,078.00 1,088.00 1,060.30 1,062.45 0.0M
2021-02-17 1,081.00 1,084.00 1,062.70 1,066.10 0.0M
2021-02-16 1,089.85 1,092.00 1,071.30 1,075.95 0.0M
2021-02-15 1,085.00 1,099.90 1,075.10 1,084.40 0.0M
2021-02-12 1,087.20 1,105.45 1,075.00 1,078.15 0.0M
2021-02-11 1,085.95 1,095.00 1,081.35 1,087.20 0.0M
2021-02-10 1,100.70 1,100.70 1,075.30 1,080.70 0.0M
2021-02-09 1,104.55 1,115.60 1,083.00 1,094.95 0.0M
2021-02-08 1,115.20 1,124.80 1,102.00 1,104.55 0.0M
2021-02-05 1,100.15 1,123.55 1,100.15 1,109.00 0.0M
2021-02-04 1,119.00 1,119.05 1,092.60 1,100.60 0.0M
2021-02-03 1,138.00 1,138.00 1,090.00 1,119.05 0.1M
2021-02-02 1,082.00 1,110.00 1,082.00 1,102.85 0.1M
2021-02-01 1,027.25 1,088.00 1,012.10 1,075.15 0.0M
2021-01-29 1,047.00 1,068.00 1,030.00 1,033.85 0.0M
2021-01-28 1,019.00 1,048.00 1,017.00 1,039.85 0.0M
2021-01-27 1,053.00 1,057.45 1,024.65 1,025.95 0.0M
2021-01-25 1,071.00 1,084.70 1,045.00 1,057.45 0.0M
2021-01-22 1,081.10 1,093.15 1,054.35 1,070.10 0.0M
2021-01-21 1,089.80 1,128.30 1,075.20 1,082.75 0.1M
2021-01-20 1,084.60 1,093.00 1,073.00 1,082.45 0.0M
2021-01-19 1,060.10 1,084.80 1,060.10 1,080.05 0.0M
2021-01-18 1,086.00 1,097.00 1,045.00 1,053.10 0.0M
2021-01-15 1,089.90 1,107.00 1,067.25 1,080.40 0.1M
2021-01-14 1,094.95 1,097.25 1,067.00 1,084.60 0.1M
2021-01-13 1,092.70 1,134.00 1,060.70 1,089.45 0.3M
2021-01-12 1,038.00 1,109.85 1,028.30 1,081.20 0.3M
2021-01-11 1,034.00 1,048.00 1,024.55 1,029.70 0.0M
2021-01-08 1,030.20 1,039.00 1,022.65 1,025.40 0.0M
2021-01-07 1,024.00 1,039.00 1,017.05 1,025.15 0.0M
2021-01-06 1,026.80 1,040.00 1,015.00 1,019.75 0.0M
2021-01-05 1,021.00 1,040.90 1,011.40 1,021.65 0.0M
2021-01-04 1,008.45 1,049.00 996.30 1,024.45 0.1M
2021-01-01 1,004.95 1,025.00 991.50 1,003.40 0.0M