TATAELXSI.BOTATAELXSI.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $5749.85 | $5822.45 | $5685.00 | $5796.15 | 37,078 |
| 1/12/2026 | $5601.90 | $5759.00 | $5584.65 | $5695.45 | 17,636 |
| 1/9/2026 | $5668.70 | $5831.00 | $5646.30 | $5687.65 | 45,277 |
| 1/8/2026 | $5888.30 | $5949.95 | $5648.10 | $5718.10 | 59,321 |
| 1/7/2026 | $5325.15 | $5918.70 | $5325.15 | $5851.55 | 118,447 |
| 1/6/2026 | $5350.35 | $5390.05 | $5309.55 | $5343.15 | 2,857 |
| 1/5/2026 | $5370.00 | $5397.25 | $5297.10 | $5359.50 | 6,928 |
| 1/2/2026 | $5200.95 | $5379.95 | $5196.65 | $5337.10 | 10,231 |
| 1/1/2026 | $5240.55 | $5240.55 | $5190.00 | $5211.95 | 1,587 |
| 12/31/2025 | $5192.60 | $5261.00 | $5178.10 | $5239.05 | 3,174 |
| 12/30/2025 | $5301.30 | $5333.80 | $5178.00 | $5192.55 | 12,561 |
| 12/29/2025 | $5304.00 | $5373.00 | $5280.00 | $5315.70 | 4,535 |
| 12/26/2025 | $5355.20 | $5426.95 | $5336.00 | $5344.95 | 6,161 |
| 12/24/2025 | $5434.95 | $5434.95 | $5353.00 | $5379.55 | 6,974 |
| 12/23/2025 | $5498.00 | $5498.00 | $5403.05 | $5428.65 | 9,662 |
| 12/22/2025 | $5439.30 | $5506.80 | $5393.10 | $5457.40 | 20,298 |
| 12/19/2025 | $5100.05 | $5449.50 | $5065.10 | $5412.30 | 101,589 |
| 12/18/2025 | $4968.75 | $5045.00 | $4935.00 | $5013.95 | 6,853 |
| 12/17/2025 | $5010.00 | $5050.00 | $4955.00 | $4968.00 | 3,794 |
| 12/16/2025 | $5017.95 | $5032.00 | $4980.10 | $4991.35 | 3,092 |
| 12/15/2025 | $5030.20 | $5122.15 | $5018.00 | $5048.30 | 5,305 |
| 12/12/2025 | $5030.00 | $5039.45 | $4991.00 | $5029.65 | 5,079 |
| 12/11/2025 | $4915.80 | $5026.40 | $4863.50 | $5016.30 | 13,737 |
| 12/10/2025 | $5001.00 | $5001.05 | $4855.20 | $4863.15 | 17,572 |
| 12/9/2025 | $5020.00 | $5034.95 | $4950.10 | $4979.55 | 13,518 |
| 12/8/2025 | $5200.25 | $5224.50 | $5008.05 | $5036.50 | 5,238 |
| 12/5/2025 | $5242.55 | $5267.00 | $5198.00 | $5216.65 | 4,748 |
| 12/4/2025 | $5174.50 | $5258.00 | $5165.70 | $5215.80 | 9,649 |
| 12/3/2025 | $5129.40 | $5228.95 | $5127.10 | $5177.15 | 15,436 |
| 12/2/2025 | $5184.95 | $5184.95 | $5097.25 | $5129.40 | 3,345 |
| 12/1/2025 | $5176.05 | $5185.00 | $5106.85 | $5121.95 | 5,543 |
| 11/28/2025 | $5199.00 | $5202.95 | $5150.00 | $5157.20 | 4,011 |
| 11/27/2025 | $5200.45 | $5260.40 | $5166.40 | $5194.35 | 8,090 |
| 11/26/2025 | $5166.95 | $5247.70 | $5130.05 | $5230.80 | 5,478 |
| 11/25/2025 | $5165.00 | $5211.95 | $5152.05 | $5163.60 | 10,437 |
| 11/24/2025 | $5484.30 | $5484.30 | $5134.60 | $5235.00 | 31,238 |
| 11/21/2025 | $5318.90 | $5365.00 | $5301.00 | $5319.05 | 8,395 |
| 11/19/2025 | $5255.05 | $5388.05 | $5253.70 | $5349.05 | 14,303 |
| 11/18/2025 | $5329.75 | $5345.95 | $5263.00 | $5279.30 | 17,919 |
| 11/17/2025 | $5262.90 | $5309.65 | $5200.00 | $5299.65 | 5,197 |
| 11/14/2025 | $5306.80 | $5306.80 | $5233.80 | $5262.90 | 6,092 |
| 11/13/2025 | $5392.10 | $5410.00 | $5300.65 | $5307.20 | 7,711 |
| 11/12/2025 | $5275.00 | $5479.95 | $5264.20 | $5390.30 | 20,169 |
| 11/11/2025 | $5180.25 | $5305.20 | $5175.00 | $5283.75 | 10,396 |
| 11/10/2025 | $5182.65 | $5246.00 | $5152.00 | $5209.45 | 8,832 |
| 11/7/2025 | $5212.00 | $5212.00 | $5125.40 | $5181.10 | 8,244 |
| 11/6/2025 | $5389.95 | $5389.95 | $5220.00 | $5239.50 | 21,569 |
| 11/4/2025 | $5435.00 | $5461.25 | $5360.00 | $5377.25 | 7,843 |
| 11/3/2025 | $5457.30 | $5460.00 | $5392.70 | $5437.25 | 9,139 |
| 10/31/2025 | $5539.50 | $5539.50 | $5440.00 | $5457.35 | 6,992 |
| 10/30/2025 | $5594.40 | $5594.40 | $5502.05 | $5539.55 | 5,931 |
| 10/29/2025 | $5544.65 | $5566.00 | $5491.45 | $5537.35 | 10,915 |
| 10/28/2025 | $5587.00 | $5590.50 | $5521.55 | $5545.50 | 7,876 |
| 10/27/2025 | $5544.50 | $5624.10 | $5516.90 | $5586.25 | 24,801 |
| 10/24/2025 | $5504.50 | $5568.85 | $5464.55 | $5544.50 | 32,442 |
| 10/23/2025 | $5375.40 | $5489.00 | $5370.00 | $5471.75 | 25,273 |
| 10/21/2025 | $5406.10 | $5438.10 | $5272.55 | $5366.60 | 7,339 |
| 10/20/2025 | $5350.65 | $5421.90 | $5350.65 | $5399.95 | 2,261 |
| 10/17/2025 | $5404.10 | $5415.00 | $5338.00 | $5369.35 | 10,659 |
| 10/16/2025 | $5369.15 | $5425.00 | $5357.00 | $5404.10 | 6,988 |