Tata Investment Corporation (TINV)

TINV
🏛️ Inde →
8,666.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 2,124.55 2,149.00 2,104.40 2,110.40 0.0M
2022-12-29 2,114.00 2,114.00 2,072.05 2,094.55 0.0M
2022-12-28 2,140.00 2,155.00 2,091.05 2,115.35 0.0M
2022-12-27 2,021.70 2,142.35 2,021.70 2,131.10 0.1M
2022-12-26 1,931.45 2,037.95 1,921.05 2,011.60 0.0M
2022-12-23 2,014.95 2,017.45 1,924.00 1,931.20 0.0M
2022-12-22 2,085.10 2,099.65 2,000.00 2,013.20 0.0M
2022-12-21 2,159.45 2,168.00 2,070.00 2,082.00 0.0M
2022-12-20 2,131.35 2,164.95 2,127.05 2,148.70 0.0M
2022-12-19 2,156.00 2,185.00 2,099.45 2,144.15 0.0M
2022-12-16 2,230.00 2,230.00 2,122.00 2,137.95 0.0M
2022-12-15 2,268.35 2,268.65 2,197.30 2,214.85 0.0M
2022-12-14 2,265.05 2,327.00 2,245.40 2,257.05 0.0M
2022-12-13 2,227.35 2,272.00 2,221.10 2,264.20 0.0M
2022-12-12 2,229.95 2,230.00 2,180.00 2,216.25 0.0M
2022-12-09 2,260.00 2,260.00 2,192.35 2,206.75 0.0M
2022-12-08 2,280.00 2,297.50 2,250.00 2,251.65 0.0M
2022-12-07 2,305.35 2,314.20 2,280.00 2,284.80 0.0M
2022-12-06 2,311.10 2,336.30 2,300.00 2,305.35 0.0M
2022-12-05 2,349.85 2,349.85 2,319.00 2,325.40 0.0M
2022-12-02 2,349.90 2,362.00 2,320.00 2,329.15 0.0M
2022-12-01 2,357.95 2,370.00 2,295.05 2,341.40 0.0M
2022-11-30 2,379.00 2,379.00 2,336.50 2,346.20 0.0M
2022-11-29 2,361.75 2,379.90 2,342.05 2,351.10 0.0M
2022-11-28 2,380.00 2,386.00 2,356.55 2,361.75 0.0M
2022-11-25 2,415.10 2,418.00 2,380.25 2,385.15 0.0M
2022-11-24 2,427.95 2,429.90 2,400.05 2,414.95 0.0M
2022-11-23 2,357.00 2,399.00 2,335.05 2,385.90 0.0M
2022-11-22 2,350.00 2,359.95 2,333.00 2,339.00 0.0M
2022-11-21 2,380.05 2,380.05 2,320.00 2,335.60 0.0M
2022-11-18 2,375.00 2,396.55 2,350.00 2,371.05 0.0M
2022-11-17 2,367.00 2,378.00 2,351.10 2,363.15 0.0M
2022-11-16 2,385.05 2,392.70 2,350.00 2,367.30 0.0M
2022-11-15 2,435.00 2,435.00 2,380.00 2,383.30 0.0M
2022-11-14 2,439.80 2,439.80 2,403.05 2,418.40 0.0M
2022-11-11 2,471.95 2,471.95 2,400.05 2,415.75 0.0M
2022-11-10 2,456.00 2,474.55 2,380.00 2,407.55 0.0M
2022-11-09 2,402.00 2,533.00 2,400.25 2,452.65 0.1M
2022-11-07 2,340.20 2,400.00 2,335.00 2,393.80 0.0M
2022-11-04 2,380.00 2,394.95 2,347.80 2,377.35 0.0M
2022-11-03 2,345.00 2,385.00 2,330.95 2,372.95 0.0M
2022-11-02 2,380.00 2,380.00 2,277.00 2,354.20 0.0M
2022-11-01 2,366.00 2,421.00 2,354.05 2,377.00 0.0M
2022-10-31 2,359.00 2,375.50 2,306.05 2,346.35 0.0M
2022-10-28 2,380.00 2,409.95 2,286.00 2,303.25 0.1M
2022-10-27 2,405.00 2,438.05 2,360.00 2,369.70 0.0M
2022-10-25 2,366.35 2,424.00 2,340.00 2,400.85 0.1M
2022-10-24 2,326.85 2,400.00 2,326.85 2,386.30 0.0M
2022-10-21 2,325.00 2,363.35 2,300.10 2,309.95 0.0M
2022-10-20 2,378.00 2,378.00 2,320.00 2,339.05 0.0M
2022-10-19 2,379.00 2,450.00 2,357.70 2,375.40 0.1M
2022-10-18 2,415.00 2,415.20 2,349.90 2,370.55 0.0M
2022-10-17 2,400.00 2,417.40 2,348.55 2,387.00 0.0M
2022-10-14 2,339.00 2,450.00 2,333.55 2,393.20 0.2M
2022-10-13 2,339.00 2,339.60 2,280.10 2,286.80 0.0M
2022-10-12 2,347.00 2,348.90 2,266.20 2,324.10 0.0M
2022-10-11 2,434.10 2,449.00 2,325.10 2,338.35 0.0M
2022-10-10 2,434.00 2,469.00 2,410.00 2,421.45 0.0M
2022-10-07 2,472.05 2,508.00 2,440.05 2,473.70 0.1M
2022-10-06 2,370.00 2,508.60 2,335.00 2,472.05 0.2M
2022-10-04 2,386.40 2,386.40 2,325.50 2,346.60 0.1M
2022-10-03 2,312.30 2,350.00 2,250.20 2,320.95 0.1M
2022-09-30 2,230.00 2,328.00 2,156.05 2,302.70 0.2M
2022-09-29 2,393.00 2,393.00 2,220.60 2,238.50 0.1M
2022-09-28 2,305.00 2,378.00 2,288.00 2,304.95 0.1M
2022-09-27 2,300.05 2,428.00 2,300.05 2,395.05 0.2M
2022-09-26 2,355.15 2,387.90 2,275.00 2,286.45 0.2M
2022-09-23 2,553.45 2,557.70 2,420.00 2,430.85 0.1M
2022-09-22 2,474.55 2,620.00 2,464.95 2,524.00 0.3M
2022-09-21 2,619.90 2,619.90 2,455.00 2,474.55 0.3M
2022-09-20 2,734.55 2,734.55 2,600.00 2,620.60 0.2M
2022-09-19 2,810.80 2,864.55 2,670.00 2,695.60 0.5M
2022-09-16 2,700.00 2,840.00 2,486.00 2,767.10 1.1M
2022-09-15 2,700.00 2,883.40 2,650.10 2,691.30 2.2M
2022-09-14 2,179.00 2,621.30 2,119.00 2,621.30 5.0M
2022-09-13 1,976.00 2,255.00 1,972.00 2,184.45 1.5M
2022-09-12 1,850.00 1,973.00 1,850.00 1,959.65 0.7M
2022-09-09 1,798.95 1,864.70 1,795.00 1,828.35 0.3M
2022-09-08 1,799.90 1,815.00 1,782.00 1,787.25 0.1M
2022-09-07 1,799.00 1,819.95 1,779.30 1,781.30 0.2M
2022-09-06 1,699.90 1,848.40 1,675.00 1,797.65 0.5M
2022-09-05 1,670.00 1,697.25 1,658.20 1,689.10 0.1M
2022-09-02 1,660.00 1,679.95 1,641.30 1,654.05 0.1M
2022-09-01 1,600.00 1,657.00 1,599.95 1,634.35 0.1M
2022-08-30 1,554.00 1,617.00 1,554.00 1,602.00 0.1M
2022-08-29 1,525.00 1,567.50 1,510.80 1,550.00 0.0M
2022-08-26 1,530.60 1,560.00 1,530.55 1,549.90 0.1M
2022-08-25 1,560.00 1,560.00 1,525.30 1,530.60 0.0M
2022-08-24 1,504.80 1,570.00 1,488.00 1,537.50 0.1M
2022-08-23 1,485.00 1,506.05 1,485.00 1,496.70 0.0M
2022-08-22 1,524.80 1,529.05 1,490.00 1,492.90 0.0M
2022-08-19 1,550.00 1,552.80 1,510.00 1,513.35 0.0M
2022-08-18 1,500.00 1,547.50 1,499.40 1,537.95 0.1M
2022-08-17 1,515.00 1,516.10 1,490.00 1,499.35 0.0M
2022-08-16 1,519.00 1,519.00 1,494.45 1,508.55 0.0M
2022-08-12 1,486.00 1,510.00 1,480.00 1,494.45 0.0M
2022-08-11 1,479.95 1,499.00 1,471.30 1,486.80 0.0M
2022-08-10 1,474.05 1,479.30 1,462.10 1,472.55 0.0M
2022-08-08 1,485.00 1,485.00 1,460.20 1,466.70 0.0M
2022-08-05 1,465.05 1,485.00 1,460.10 1,473.10 0.0M
2022-08-04 1,474.25 1,484.00 1,455.15 1,468.80 0.0M
2022-08-03 1,484.95 1,484.95 1,450.00 1,466.90 0.0M
2022-08-02 1,486.00 1,493.00 1,455.00 1,469.45 0.0M
2022-08-01 1,475.00 1,494.90 1,468.85 1,483.35 0.0M
2022-07-29 1,480.00 1,485.00 1,468.00 1,473.60 0.0M
2022-07-28 1,465.85 1,478.55 1,458.00 1,474.20 0.0M
2022-07-27 1,460.00 1,539.00 1,445.30 1,456.10 0.6M
2022-07-26 1,449.00 1,449.10 1,406.60 1,414.45 0.0M
2022-07-25 1,448.00 1,449.60 1,435.00 1,440.70 0.0M
2022-07-22 1,440.00 1,474.00 1,333.00 1,436.00 0.0M
2022-07-21 1,437.10 1,440.75 1,427.10 1,435.55 0.0M
2022-07-20 1,429.40 1,449.40 1,416.10 1,429.95 0.0M
2022-07-19 1,435.00 1,435.00 1,410.05 1,415.25 0.0M
2022-07-18 1,370.00 1,435.00 1,370.00 1,425.80 0.0M
2022-07-15 1,359.95 1,366.75 1,342.60 1,363.10 0.0M
2022-07-14 1,355.00 1,369.00 1,354.95 1,359.95 0.0M
2022-07-13 1,378.35 1,378.35 1,354.60 1,360.95 0.0M
2022-07-12 1,390.00 1,399.00 1,370.00 1,372.85 0.0M
2022-07-11 1,383.00 1,395.00 1,382.95 1,389.40 0.0M
2022-07-08 1,380.00 1,399.00 1,378.50 1,388.65 0.0M
2022-07-07 1,375.00 1,385.00 1,356.10 1,378.40 0.0M
2022-07-06 1,341.75 1,359.00 1,329.20 1,348.75 0.0M
2022-07-05 1,353.85 1,359.00 1,331.10 1,335.05 0.0M
2022-07-04 1,338.95 1,374.45 1,334.60 1,338.75 0.0M
2022-07-01 1,343.50 1,343.50 1,331.00 1,338.95 0.0M
2022-06-30 1,347.80 1,351.10 1,333.30 1,342.15 0.0M
2022-06-29 1,325.00 1,335.50 1,300.05 1,332.25 0.0M
2022-06-28 1,352.00 1,352.00 1,331.45 1,341.55 0.0M
2022-06-27 1,325.00 1,359.00 1,311.10 1,345.55 0.0M
2022-06-24 1,279.70 1,305.00 1,275.55 1,299.10 0.0M
2022-06-23 1,273.00 1,294.60 1,252.00 1,274.05 0.0M
2022-06-22 1,299.95 1,299.95 1,255.60 1,272.30 0.0M
2022-06-21 1,257.00 1,305.85 1,239.00 1,291.70 0.0M
2022-06-20 1,315.00 1,315.00 1,215.95 1,230.50 0.0M
2022-06-17 1,350.45 1,350.45 1,275.00 1,308.00 0.0M
2022-06-16 1,400.00 1,404.00 1,334.60 1,343.70 0.0M
2022-06-15 1,403.75 1,412.15 1,386.65 1,394.20 0.0M
2022-06-14 1,408.95 1,416.85 1,386.20 1,396.75 0.0M
2022-06-13 1,417.75 1,420.00 1,385.05 1,394.45 0.0M
2022-06-10 1,430.00 1,439.05 1,416.05 1,417.75 0.0M
2022-06-09 1,425.00 1,438.00 1,425.00 1,431.85 0.0M
2022-06-08 1,430.05 1,440.35 1,421.20 1,432.45 0.0M
2022-06-07 1,460.00 1,460.00 1,430.05 1,433.20 0.0M
2022-06-06 1,466.00 1,468.80 1,430.05 1,457.70 0.0M
2022-06-03 1,490.20 1,506.75 1,465.00 1,472.05 0.0M
2022-06-02 1,485.00 1,501.30 1,471.10 1,492.10 0.1M
2022-06-01 1,548.00 1,556.95 1,529.85 1,536.45 0.0M
2022-05-31 1,568.80 1,588.95 1,511.10 1,528.95 0.1M
2022-05-30 1,525.00 1,572.00 1,501.00 1,557.90 0.1M
2022-05-27 1,493.95 1,516.00 1,491.00 1,499.75 0.0M
2022-05-26 1,455.55 1,489.95 1,452.20 1,486.15 0.0M
2022-05-25 1,496.90 1,497.45 1,450.00 1,455.55 0.0M
2022-05-24 1,485.00 1,491.95 1,470.85 1,484.25 0.0M
2022-05-23 1,470.00 1,496.00 1,470.00 1,485.00 0.0M
2022-05-20 1,470.00 1,476.00 1,453.00 1,469.95 0.0M
2022-05-19 1,430.00 1,453.00 1,429.95 1,443.25 0.0M
2022-05-18 1,500.00 1,500.00 1,470.00 1,476.95 0.0M
2022-05-17 1,470.00 1,486.55 1,457.40 1,480.85 0.0M
2022-05-16 1,424.65 1,455.00 1,415.00 1,452.60 0.0M
2022-05-13 1,410.00 1,447.20 1,400.05 1,406.35 0.0M
2022-05-12 1,390.00 1,390.00 1,357.95 1,370.00 0.0M
2022-05-11 1,413.00 1,437.15 1,384.00 1,393.85 0.0M
2022-05-10 1,455.00 1,473.15 1,400.00 1,428.70 0.0M
2022-05-09 1,495.00 1,495.00 1,444.00 1,456.30 0.0M
2022-05-06 1,490.00 1,494.20 1,460.00 1,471.05 0.0M
2022-05-05 1,479.05 1,538.60 1,478.05 1,489.05 0.1M
2022-05-04 1,503.00 1,515.75 1,455.70 1,467.75 0.0M
2022-05-02 1,501.35 1,508.85 1,482.00 1,501.45 0.0M
2022-04-29 1,506.65 1,516.95 1,485.00 1,493.85 0.0M
2022-04-28 1,525.00 1,538.00 1,501.10 1,506.65 0.0M
2022-04-27 1,518.80 1,535.00 1,505.00 1,512.25 0.1M
2022-04-26 1,518.00 1,537.90 1,501.05 1,510.65 0.1M
2022-04-25 1,480.00 1,500.00 1,463.20 1,482.60 0.0M
2022-04-22 1,480.00 1,518.90 1,466.70 1,483.40 0.1M
2022-04-21 1,475.00 1,511.80 1,470.15 1,482.45 0.0M
2022-04-20 1,466.00 1,472.75 1,451.20 1,466.70 0.0M
2022-04-19 1,461.85 1,499.50 1,441.25 1,461.35 0.0M
2022-04-18 1,490.95 1,490.95 1,451.25 1,461.85 0.0M
2022-04-13 1,472.40 1,507.85 1,462.85 1,490.95 0.0M
2022-04-12 1,493.45 1,499.50 1,467.00 1,472.40 0.0M
2022-04-11 1,503.45 1,521.95 1,486.00 1,493.45 0.1M
2022-04-08 1,479.95 1,527.45 1,468.00 1,495.95 0.1M
2022-04-07 1,500.00 1,500.00 1,463.60 1,468.80 0.0M
2022-04-06 1,499.95 1,507.80 1,480.00 1,486.10 0.0M
2022-04-05 1,480.45 1,513.00 1,462.00 1,479.25 0.1M
2022-04-04 1,417.50 1,481.95 1,417.50 1,469.00 0.1M
2022-04-01 1,357.00 1,429.00 1,350.00 1,417.50 0.1M
2022-03-31 1,378.00 1,384.00 1,345.00 1,356.50 0.0M
2022-03-30 1,345.00 1,379.35 1,342.00 1,370.75 0.0M
2022-03-29 1,332.90 1,346.05 1,327.15 1,340.40 0.0M
2022-03-28 1,345.85 1,374.00 1,300.00 1,326.25 0.0M
2022-03-25 1,346.05 1,400.00 1,335.00 1,339.15 0.0M
2022-03-24 1,355.30 1,369.45 1,341.10 1,344.30 0.0M
2022-03-23 1,358.45 1,374.70 1,355.30 1,361.00 0.0M
2022-03-22 1,356.00 1,365.00 1,337.00 1,351.65 0.0M
2022-03-21 1,390.00 1,395.00 1,353.25 1,355.00 0.0M
2022-03-17 1,380.00 1,391.65 1,370.75 1,381.75 0.0M
2022-03-16 1,352.10 1,375.00 1,351.00 1,369.50 0.0M
2022-03-15 1,340.00 1,375.00 1,340.00 1,349.50 0.0M
2022-03-14 1,346.25 1,361.80 1,319.95 1,339.60 0.0M
2022-03-11 1,322.85 1,358.35 1,322.85 1,339.55 0.0M
2022-03-10 1,336.55 1,369.00 1,336.55 1,344.05 0.0M
2022-03-09 1,291.40 1,329.00 1,284.95 1,322.85 0.0M
2022-03-08 1,294.25 1,303.45 1,262.55 1,284.95 0.0M
2022-03-07 1,300.00 1,315.00 1,277.00 1,287.80 0.0M
2022-03-04 1,340.40 1,340.40 1,306.15 1,311.95 0.0M
2022-03-03 1,350.00 1,350.00 1,334.00 1,340.40 0.0M
2022-03-02 1,350.00 1,351.05 1,319.90 1,333.55 0.0M
2022-02-28 1,302.00 1,350.00 1,290.90 1,330.90 0.0M
2022-02-25 1,310.00 1,344.00 1,310.00 1,321.35 0.0M
2022-02-24 1,340.00 1,340.00 1,274.20 1,282.00 0.0M
2022-02-23 1,353.80 1,379.80 1,350.00 1,356.05 0.0M
2022-02-22 1,350.10 1,360.00 1,334.00 1,347.05 0.0M
2022-02-21 1,400.05 1,407.00 1,374.20 1,378.70 0.0M
2022-02-18 1,422.30 1,422.30 1,401.00 1,407.85 0.0M
2022-02-17 1,436.00 1,444.90 1,416.30 1,422.30 0.0M
2022-02-16 1,429.10 1,447.90 1,420.00 1,436.25 0.0M
2022-02-15 1,439.70 1,439.70 1,390.05 1,421.95 0.0M
2022-02-14 1,420.00 1,426.00 1,390.05 1,398.45 0.0M
2022-02-11 1,460.00 1,465.60 1,435.10 1,441.05 0.0M
2022-02-10 1,475.00 1,475.00 1,459.05 1,461.30 0.0M
2022-02-09 1,466.70 1,490.00 1,460.05 1,469.20 0.0M
2022-02-08 1,479.85 1,497.65 1,445.50 1,459.40 0.0M
2022-02-07 1,475.50 1,480.00 1,464.00 1,472.50 0.0M
2022-02-04 1,483.75 1,497.05 1,471.60 1,478.80 0.0M
2022-02-03 1,498.00 1,506.45 1,472.10 1,476.35 0.0M
2022-02-02 1,483.00 1,519.05 1,475.00 1,488.20 0.0M
2022-02-01 1,513.65 1,513.65 1,464.35 1,475.60 0.0M
2022-01-31 1,520.00 1,520.00 1,477.30 1,481.25 0.0M
2022-01-28 1,470.00 1,557.40 1,470.00 1,491.90 0.1M
2022-01-27 1,450.00 1,499.00 1,430.35 1,477.25 0.0M
2022-01-25 1,431.00 1,460.70 1,399.25 1,454.40 0.0M
2022-01-24 1,510.00 1,510.00 1,430.30 1,446.15 0.0M
2022-01-21 1,492.60 1,516.90 1,475.00 1,499.25 0.0M
2022-01-20 1,489.00 1,528.00 1,473.45 1,485.15 0.0M
2022-01-19 1,494.50 1,528.55 1,470.15 1,486.00 0.0M
2022-01-18 1,549.80 1,549.80 1,490.00 1,494.40 0.0M
2022-01-17 1,543.80 1,564.00 1,522.75 1,538.30 0.1M
2022-01-14 1,478.00 1,546.00 1,463.05 1,530.25 0.2M
2022-01-13 1,469.95 1,484.00 1,452.20 1,469.65 0.0M
2022-01-12 1,474.00 1,474.00 1,445.00 1,450.00 0.0M
2022-01-11 1,469.90 1,479.40 1,443.20 1,447.70 0.0M
2022-01-10 1,430.00 1,472.80 1,422.40 1,464.20 0.1M
2022-01-07 1,401.20 1,423.75 1,400.00 1,411.40 0.0M
2022-01-06 1,420.20 1,420.20 1,392.00 1,408.55 0.0M
2022-01-05 1,401.00 1,452.00 1,392.50 1,420.20 0.0M
2022-01-04 1,435.00 1,453.95 1,392.45 1,411.95 0.1M
2022-01-03 1,352.00 1,418.00 1,352.00 1,413.05 0.1M