Tata Investment Corporation

TINV
🏛️ 印度 →
8,662.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4,264.95 4,320.00 4,224.65 4,283.05 0.0M
2023-12-28 4,280.00 4,296.00 4,224.70 4,244.60 0.0M
2023-12-27 4,206.05 4,339.00 4,205.00 4,257.50 0.0M
2023-12-26 4,212.45 4,236.00 4,188.90 4,215.95 0.0M
2023-12-22 4,180.15 4,241.60 4,152.20 4,200.15 0.0M
2023-12-21 4,116.85 4,192.05 4,013.35 4,178.80 0.0M
2023-12-20 4,323.60 4,375.95 4,062.60 4,091.50 0.0M
2023-12-19 4,346.00 4,359.95 4,288.85 4,303.10 0.0M
2023-12-18 4,305.00 4,429.70 4,263.00 4,338.85 0.0M
2023-12-15 4,308.05 4,372.95 4,281.65 4,306.25 0.0M
2023-12-14 4,304.40 4,374.95 4,258.55 4,273.55 0.0M
2023-12-13 4,250.00 4,329.75 4,235.00 4,248.65 0.0M
2023-12-12 4,274.65 4,329.95 4,206.00 4,221.40 0.0M
2023-12-11 4,280.90 4,314.10 4,198.35 4,223.85 0.0M
2023-12-08 4,225.10 4,292.00 4,160.30 4,215.10 0.0M
2023-12-07 4,130.00 4,346.00 4,095.00 4,216.20 0.0M
2023-12-06 4,129.95 4,231.15 4,044.30 4,129.45 0.0M
2023-12-05 4,174.95 4,186.00 4,080.00 4,100.95 0.0M
2023-12-04 4,230.05 4,259.70 4,141.55 4,156.90 0.0M
2023-12-01 4,236.85 4,279.30 4,121.05 4,142.45 0.0M
2023-11-30 4,100.00 4,250.00 4,040.10 4,235.10 0.0M
2023-11-29 4,055.05 4,146.35 4,050.05 4,092.65 0.0M
2023-11-28 4,219.95 4,219.95 4,027.80 4,039.75 0.0M
2023-11-24 4,162.95 4,319.90 4,123.00 4,143.50 0.0M
2023-11-23 4,276.95 4,276.95 4,047.00 4,134.45 0.0M
2023-11-22 4,308.25 4,400.45 4,130.05 4,177.95 0.0M
2023-11-21 4,509.90 4,735.20 4,250.00 4,282.30 0.1M
2023-11-20 4,038.00 4,597.75 3,967.05 4,493.25 0.2M
2023-11-17 3,265.05 3,905.15 3,261.75 3,905.15 0.1M
2023-11-16 3,269.95 3,291.50 3,246.65 3,254.30 0.0M
2023-11-15 3,230.00 3,337.90 3,230.00 3,246.90 0.0M
2023-11-13 3,235.65 3,242.25 3,204.00 3,221.55 0.0M
2023-11-12 3,288.95 3,288.95 3,200.00 3,235.65 0.0M
2023-11-10 3,260.00 3,260.00 3,165.05 3,195.15 0.0M
2023-11-09 3,266.95 3,267.65 3,180.00 3,196.05 0.0M
2023-11-08 3,260.00 3,348.75 3,243.05 3,271.95 0.0M
2023-11-07 3,249.95 3,249.95 3,174.55 3,240.20 0.0M
2023-11-06 3,239.00 3,269.90 3,200.00 3,213.50 0.0M
2023-11-03 3,201.25 3,238.55 3,183.15 3,192.30 0.0M
2023-11-02 3,157.65 3,238.05 3,139.15 3,181.35 0.0M
2023-11-01 3,149.95 3,209.95 3,120.35 3,127.30 0.0M
2023-10-31 3,078.00 3,165.50 3,078.00 3,105.65 0.0M
2023-10-30 3,143.75 3,152.75 3,049.80 3,067.65 0.0M
2023-10-27 3,079.20 3,167.90 3,069.95 3,112.20 0.0M
2023-10-26 3,074.95 3,074.95 2,885.05 3,034.80 0.0M
2023-10-25 3,147.55 3,180.85 2,960.00 3,019.00 0.0M
2023-10-23 3,250.05 3,346.50 3,090.00 3,133.80 0.0M
2023-10-20 3,275.70 3,358.15 3,259.40 3,275.65 0.0M
2023-10-19 3,305.90 3,355.00 3,248.80 3,311.25 0.0M
2023-10-18 3,329.75 3,397.40 3,271.90 3,307.25 0.0M
2023-10-17 3,153.30 3,347.15 3,153.25 3,311.15 0.0M
2023-10-16 3,190.00 3,204.90 3,102.05 3,111.10 0.0M
2023-10-13 3,220.00 3,239.85 3,150.00 3,174.65 0.0M
2023-10-12 3,261.95 3,262.00 3,193.00 3,210.20 0.0M
2023-10-11 3,247.95 3,271.00 3,214.20 3,231.55 0.0M
2023-10-10 3,254.80 3,277.35 3,189.90 3,213.00 0.0M
2023-10-09 3,231.05 3,275.15 3,170.00 3,195.15 0.0M
2023-10-06 3,418.95 3,418.95 3,276.80 3,307.95 0.0M
2023-10-05 3,387.95 3,462.00 3,336.50 3,382.45 0.0M
2023-10-04 3,159.80 3,390.00 3,091.25 3,360.70 0.0M
2023-10-03 3,298.95 3,298.95 3,139.05 3,159.80 0.0M
2023-09-29 3,433.75 3,475.85 3,243.85 3,272.25 0.1M
2023-09-28 3,341.90 3,522.10 3,274.50 3,444.20 0.2M
2023-09-27 2,997.30 3,327.80 2,973.15 3,276.35 0.1M
2023-09-26 2,973.95 3,052.95 2,919.70 3,004.55 0.0M
2023-09-25 2,805.70 3,025.00 2,805.70 2,963.35 0.0M
2023-09-22 2,630.60 2,852.45 2,630.60 2,794.00 0.0M
2023-09-21 2,728.95 2,728.95 2,619.00 2,630.20 0.0M
2023-09-20 2,692.85 2,792.00 2,625.00 2,736.50 0.0M
2023-09-18 2,468.05 2,722.00 2,468.00 2,692.50 0.0M
2023-09-15 2,490.00 2,512.60 2,460.10 2,468.85 0.0M
2023-09-14 2,476.15 2,490.00 2,450.05 2,471.25 0.0M
2023-09-13 2,493.75 2,493.75 2,438.05 2,467.75 0.0M
2023-09-12 2,520.00 2,525.30 2,438.60 2,454.85 0.0M
2023-09-11 2,516.95 2,555.30 2,490.00 2,510.30 0.0M
2023-09-08 2,497.95 2,510.20 2,477.05 2,484.60 0.0M
2023-09-07 2,450.05 2,509.85 2,450.05 2,472.50 0.0M
2023-09-06 2,460.05 2,475.00 2,445.15 2,468.10 0.0M
2023-09-05 2,466.05 2,479.70 2,450.00 2,458.85 0.0M
2023-09-04 2,456.10 2,476.90 2,454.05 2,458.75 0.0M
2023-09-01 2,440.00 2,470.00 2,424.60 2,452.15 0.0M
2023-08-31 2,444.95 2,446.30 2,409.95 2,436.90 0.0M
2023-08-30 2,434.95 2,443.90 2,425.00 2,431.70 0.0M
2023-08-29 2,410.05 2,432.50 2,410.05 2,426.20 0.0M
2023-08-28 2,427.10 2,435.00 2,402.00 2,408.95 0.0M
2023-08-25 2,439.85 2,444.25 2,415.15 2,427.05 0.0M
2023-08-24 2,449.00 2,449.65 2,420.00 2,423.45 0.0M
2023-08-23 2,425.05 2,450.00 2,420.05 2,431.35 0.0M
2023-08-22 2,460.05 2,471.40 2,414.15 2,421.80 0.0M
2023-08-21 2,512.00 2,512.00 2,435.40 2,444.80 0.0M
2023-08-18 2,517.15 2,587.95 2,466.45 2,510.80 0.0M
2023-08-17 2,512.00 2,537.80 2,503.20 2,524.20 0.0M
2023-08-16 2,434.10 2,518.50 2,434.10 2,510.65 0.0M
2023-08-14 2,499.95 2,499.95 2,423.25 2,459.10 0.0M
2023-08-11 2,519.95 2,531.45 2,484.00 2,500.30 0.0M
2023-08-10 2,549.85 2,549.85 2,465.05 2,479.65 0.0M
2023-08-09 2,504.95 2,520.30 2,498.95 2,515.00 0.0M
2023-08-08 2,532.05 2,550.35 2,485.75 2,496.95 0.0M
2023-08-07 2,590.10 2,595.55 2,507.40 2,531.45 0.0M
2023-08-04 2,501.00 2,524.00 2,469.70 2,505.85 0.0M
2023-08-03 2,474.20 2,500.00 2,453.00 2,475.55 0.0M
2023-08-02 2,536.90 2,546.40 2,454.00 2,474.20 0.0M
2023-08-01 2,543.05 2,563.00 2,525.05 2,534.30 0.0M
2023-07-31 2,475.25 2,545.10 2,475.25 2,527.45 0.0M
2023-07-28 2,446.25 2,485.00 2,424.45 2,475.20 0.0M
2023-07-27 2,464.00 2,507.75 2,423.95 2,440.75 0.0M
2023-07-26 2,376.00 2,544.00 2,354.45 2,451.80 0.0M
2023-07-25 2,364.00 2,371.65 2,322.35 2,353.05 0.0M
2023-07-24 2,402.05 2,402.05 2,345.10 2,357.70 0.0M
2023-07-21 2,315.95 2,390.00 2,300.10 2,354.95 0.0M
2023-07-20 2,367.00 2,378.10 2,354.45 2,363.20 0.0M
2023-07-19 2,399.85 2,399.85 2,349.50 2,362.80 0.0M
2023-07-18 2,355.00 2,402.05 2,326.75 2,384.35 0.0M
2023-07-17 2,340.00 2,366.95 2,340.00 2,347.70 0.0M
2023-07-14 2,350.00 2,350.00 2,308.60 2,334.10 0.0M
2023-07-13 2,348.10 2,375.20 2,318.85 2,327.05 0.0M
2023-07-12 2,301.40 2,410.40 2,301.40 2,348.10 0.0M
2023-07-11 2,278.50 2,345.00 2,278.50 2,322.05 0.0M
2023-07-10 2,290.05 2,306.10 2,285.00 2,300.85 0.0M
2023-07-07 2,316.60 2,321.95 2,291.00 2,310.55 0.0M
2023-07-06 2,353.95 2,353.95 2,310.55 2,316.55 0.0M
2023-07-05 2,335.05 2,354.85 2,320.05 2,330.80 0.0M
2023-07-04 2,342.05 2,353.75 2,324.85 2,343.50 0.0M
2023-07-03 2,342.05 2,367.40 2,330.95 2,341.10 0.0M
2023-06-30 2,337.00 2,354.30 2,328.65 2,342.85 0.0M
2023-06-28 2,346.90 2,352.00 2,314.25 2,329.90 0.0M
2023-06-27 2,344.95 2,344.95 2,310.00 2,318.95 0.0M
2023-06-26 2,338.95 2,358.00 2,294.80 2,315.00 0.0M
2023-06-23 2,385.55 2,407.85 2,301.55 2,315.20 0.0M
2023-06-22 2,455.00 2,475.20 2,375.00 2,392.40 0.0M
2023-06-21 2,421.35 2,494.65 2,421.35 2,447.00 0.0M
2023-06-20 2,410.00 2,438.60 2,360.00 2,423.05 0.0M
2023-06-19 2,430.05 2,465.00 2,400.00 2,413.40 0.0M
2023-06-16 2,407.55 2,446.95 2,407.55 2,425.50 0.0M
2023-06-15 2,417.00 2,443.00 2,395.00 2,405.25 0.0M
2023-06-14 2,340.05 2,448.00 2,321.50 2,387.45 0.0M
2023-06-13 2,359.05 2,373.05 2,338.20 2,358.40 0.0M
2023-06-12 2,314.95 2,370.00 2,304.00 2,356.85 0.0M
2023-06-09 2,358.95 2,358.95 2,320.90 2,338.95 0.0M
2023-06-08 2,338.15 2,379.00 2,320.50 2,328.40 0.0M
2023-06-07 2,307.05 2,343.70 2,307.05 2,336.80 0.0M
2023-06-06 2,325.35 2,340.00 2,294.05 2,306.30 0.0M
2023-06-05 2,255.00 2,347.25 2,253.30 2,325.30 0.0M
2023-06-02 2,230.05 2,249.95 2,230.05 2,243.55 0.0M
2023-06-01 2,251.95 2,265.00 2,200.55 2,235.35 0.0M
2023-05-31 2,212.05 2,252.30 2,201.00 2,215.70 0.0M
2023-05-30 2,266.95 2,266.95 2,230.50 2,241.35 0.0M
2023-05-29 2,250.05 2,262.95 2,232.00 2,240.80 0.0M
2023-05-26 2,215.05 2,280.45 2,215.05 2,233.85 0.0M
2023-05-25 2,183.05 2,230.95 2,183.05 2,220.30 0.0M
2023-05-24 2,206.75 2,265.00 2,197.00 2,213.50 0.0M
2023-05-23 2,191.05 2,232.45 2,187.90 2,212.45 0.0M
2023-05-22 2,209.25 2,238.15 2,176.00 2,185.50 0.0M
2023-05-19 2,161.95 2,248.00 2,141.35 2,209.20 0.0M
2023-05-18 2,150.00 2,156.90 2,121.95 2,140.50 0.0M
2023-05-17 2,159.00 2,168.25 2,138.05 2,141.10 0.0M
2023-05-16 2,150.60 2,169.15 2,145.40 2,151.80 0.0M
2023-05-15 2,119.95 2,175.95 2,119.95 2,154.30 0.0M
2023-05-12 2,180.00 2,185.00 2,148.00 2,162.45 0.0M
2023-05-11 2,218.95 2,218.95 2,150.00 2,166.70 0.0M
2023-05-10 2,184.00 2,202.85 2,175.00 2,192.20 0.0M
2023-05-09 2,150.05 2,195.00 2,150.05 2,167.40 0.0M
2023-05-08 2,178.15 2,178.15 2,125.60 2,156.70 0.0M
2023-05-05 2,180.05 2,198.95 2,170.30 2,178.45 0.0M
2023-05-04 2,147.00 2,188.70 2,147.00 2,180.85 0.0M
2023-05-03 2,149.95 2,182.40 2,149.00 2,158.90 0.0M
2023-05-02 2,164.10 2,198.80 2,150.05 2,159.35 0.0M
2023-04-28 2,106.10 2,168.95 2,106.10 2,159.40 0.0M
2023-04-27 2,130.00 2,176.15 2,129.20 2,146.05 0.0M
2023-04-26 2,126.65 2,140.95 2,111.15 2,115.85 0.0M
2023-04-25 2,174.95 2,175.00 2,131.00 2,140.95 0.0M
2023-04-24 2,163.05 2,194.15 2,163.05 2,166.90 0.0M
2023-04-21 2,030.05 2,239.00 2,030.05 2,162.00 0.0M
2023-04-20 2,067.00 2,086.30 2,058.65 2,064.70 0.0M
2023-04-19 2,090.05 2,099.40 2,063.10 2,072.50 0.0M
2023-04-18 2,099.00 2,118.25 2,073.25 2,081.45 0.0M
2023-04-17 2,059.95 2,124.90 2,059.00 2,083.30 0.0M
2023-04-13 1,993.60 2,075.00 1,991.00 2,065.25 0.0M
2023-04-12 1,970.05 2,002.70 1,965.35 1,993.55 0.0M
2023-04-11 1,955.05 1,980.00 1,949.10 1,964.80 0.0M
2023-04-10 1,981.60 1,990.60 1,928.85 1,953.70 0.0M
2023-04-06 1,932.05 2,030.10 1,894.45 1,981.55 0.0M
2023-04-05 1,768.00 1,961.50 1,768.00 1,940.70 0.0M
2023-04-03 1,751.05 1,797.00 1,751.05 1,767.95 0.0M
2023-03-31 1,760.00 1,794.80 1,735.00 1,746.90 0.0M
2023-03-29 1,799.00 1,800.75 1,746.15 1,753.35 0.0M
2023-03-28 1,867.15 1,881.55 1,790.80 1,798.95 0.0M
2023-03-27 1,912.05 1,916.00 1,866.75 1,871.50 0.0M
2023-03-24 1,935.00 1,943.60 1,910.30 1,916.15 0.0M
2023-03-23 1,948.05 1,970.00 1,930.65 1,934.10 0.0M
2023-03-22 1,933.10 1,957.00 1,933.10 1,948.00 0.0M
2023-03-21 1,934.00 1,961.95 1,932.45 1,937.05 0.0M
2023-03-20 1,900.05 1,950.00 1,900.05 1,935.05 0.0M
2023-03-17 1,935.05 1,961.65 1,935.05 1,949.95 0.0M
2023-03-16 1,956.05 1,971.90 1,920.20 1,930.85 0.0M
2023-03-15 1,970.00 1,986.50 1,962.85 1,973.75 0.0M
2023-03-14 1,951.05 1,999.90 1,945.10 1,962.45 0.0M
2023-03-13 2,004.00 2,016.75 1,968.50 1,973.25 0.0M
2023-03-10 2,001.05 2,022.75 1,996.00 2,004.10 0.0M
2023-03-09 2,012.50 2,049.50 2,012.50 2,023.45 0.0M
2023-03-08 2,013.30 2,026.85 2,005.10 2,010.40 0.0M
2023-03-06 2,031.00 2,055.00 2,020.05 2,030.60 0.0M
2023-03-03 2,019.25 2,042.70 2,015.90 2,029.75 0.0M
2023-03-02 2,062.60 2,062.60 2,008.55 2,013.35 0.0M
2023-03-01 2,064.95 2,064.95 2,023.35 2,030.20 0.0M
2023-02-28 1,987.00 2,054.90 1,976.70 2,033.40 0.0M
2023-02-27 2,029.90 2,029.90 1,971.00 1,988.15 0.0M
2023-02-24 2,058.95 2,058.95 2,000.00 2,004.05 0.0M
2023-02-23 2,006.00 2,058.00 1,965.00 2,045.40 0.0M
2023-02-22 2,081.95 2,084.20 2,000.00 2,005.15 0.0M
2023-02-21 2,128.45 2,135.15 2,050.10 2,068.95 0.0M
2023-02-20 2,219.90 2,220.35 2,099.00 2,108.50 0.0M
2023-02-17 2,249.95 2,249.95 2,205.60 2,210.75 0.0M
2023-02-16 2,231.05 2,261.00 2,205.00 2,215.90 0.0M
2023-02-15 2,231.05 2,262.80 2,229.15 2,242.45 0.0M
2023-02-14 2,275.00 2,275.00 2,216.65 2,239.65 0.0M
2023-02-13 2,252.05 2,275.30 2,228.75 2,258.75 0.0M
2023-02-10 2,259.95 2,272.45 2,233.05 2,259.85 0.0M
2023-02-09 2,229.05 2,257.20 2,219.40 2,246.65 0.0M
2023-02-08 2,217.05 2,249.55 2,217.05 2,229.10 0.0M
2023-02-07 2,223.05 2,239.00 2,199.55 2,216.60 0.0M
2023-02-06 2,179.95 2,223.95 2,167.90 2,194.50 0.0M
2023-02-03 2,200.00 2,200.00 2,132.10 2,176.55 0.0M
2023-02-02 2,095.40 2,216.60 2,095.40 2,180.20 0.0M
2023-02-01 2,155.00 2,184.00 2,064.10 2,095.35 0.0M
2023-01-31 2,114.95 2,148.20 2,101.00 2,128.85 0.0M
2023-01-30 2,111.05 2,145.00 2,080.00 2,111.20 0.0M
2023-01-27 2,165.05 2,259.00 2,062.50 2,117.65 0.0M
2023-01-25 2,226.85 2,228.95 2,174.30 2,185.55 0.0M
2023-01-24 2,200.50 2,258.40 2,200.50 2,223.40 0.0M
2023-01-23 2,280.20 2,280.20 2,226.70 2,231.30 0.0M
2023-01-20 2,250.00 2,282.85 2,248.70 2,255.65 0.0M
2023-01-19 2,235.00 2,259.00 2,225.25 2,243.75 0.0M
2023-01-18 2,251.00 2,251.00 2,181.00 2,218.70 0.0M
2023-01-17 2,311.95 2,351.00 2,298.45 2,313.45 0.0M
2023-01-16 2,329.65 2,329.65 2,271.30 2,293.40 0.0M
2023-01-13 2,289.95 2,320.00 2,255.00 2,284.25 0.0M
2023-01-12 2,307.05 2,354.70 2,253.00 2,269.45 0.0M
2023-01-11 2,190.00 2,337.20 2,190.00 2,287.20 0.0M
2023-01-10 2,151.95 2,196.10 2,144.00 2,178.40 0.0M
2023-01-09 2,135.20 2,143.75 2,103.50 2,125.80 0.0M
2023-01-06 2,080.10 2,160.05 2,071.30 2,090.50 0.0M
2023-01-05 2,090.00 2,115.85 2,059.15 2,088.15 0.0M
2023-01-04 2,133.00 2,133.00 2,074.45 2,102.20 0.0M
2023-01-03 2,129.90 2,135.45 2,092.25 2,104.45 0.0M
2023-01-02 2,120.05 2,137.25 2,113.60 2,121.35 0.0M