Tata Coffee Limited - TATACOFFEE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 11, 2024	333.8	333	333	334.5	330.6	1.53M
January 10, 2024	331.45	332.3	332.3	333.35	329	421,896
January 09, 2024	331.2	331.1	331.1	334.5	330.2	429,164
January 08, 2024	334.95	329.05	329.05	334.95	326.45	793,141
January 05, 2024	334.5	333.6	333.6	335.95	330.75	1.45M
January 04, 2024	325.65	333.8	333.8	335	324.5	982,539
January 03, 2024	327.45	323.65	323.65	327.45	323.05	471,017
January 02, 2024	321.8	326.25	326.25	327	320.1	655,275
January 01, 2024	324.75	321.8	321.8	324.75	319.35	791,548
December 29, 2023	312	320.8	320.8	322.45	311	3.24M
December 28, 2023	305	308.4	308.4	309.05	304	825,171
December 27, 2023	301.7	304.1	304.1	304.75	300.55	1.15M
December 26, 2023	297	300.15	300.15	303.4	296	1.01M
December 22, 2023	293.7	294.75	294.75	296.6	290.9	679,372
December 21, 2023	288.6	291	291	292.95	286.3	853,645
December 20, 2023	290	290.9	290.9	301.25	288.5	3.67M
December 19, 2023	283	287.65	287.65	290.5	282.45	1.56M
December 18, 2023	284.05	283	283	284.3	281.8	384,084
December 15, 2023	283.2	283.8	283.8	285.05	282.35	861,638
December 14, 2023	286	283.15	283.15	286	282	517,631
December 13, 2023	282.95	285	285	285.5	281.7	367,383
December 12, 2023	282.6	281.55	281.55	285.65	280.65	434,326
December 11, 2023	282	282.3	282.3	283.6	281.2	505,678
December 08, 2023	285.7	282.55	282.55	286.5	281	338,780
December 07, 2023	283.5	284.75	284.75	285.5	282	449,831
December 06, 2023	281.35	283.35	283.35	286.3	281.35	380,805
December 05, 2023	283.2	281.75	281.75	284.1	280.1	497,458
December 04, 2023	283.9	281.9	281.9	285.95	280.5	1.18M
December 01, 2023	280.95	279.8	279.8	283.8	279.15	681,728
November 30, 2023	276.45	277.9	277.9	280.5	276.25	775,942
November 29, 2023	276.5	276.45	276.45	277.4	274.55	309,679
November 28, 2023	274.05	275.35	275.35	275.9	273.45	192,393
November 24, 2023	276.05	274.05	274.05	276.95	273.25	187,438
November 23, 2023	275.5	276	276	277.35	274.5	159,170
November 22, 2023	275.8	275.35	275.35	278.2	272.9	797,401
November 21, 2023	276	275	275	276.4	274	274,843
November 20, 2023	278.35	276	276	278.8	275	383,315
November 17, 2023	272.95	276.55	276.55	277.9	272.25	419,346
November 16, 2023	277	273.3	273.3	277.45	272.65	334,941
November 15, 2023	273	275.25	275.25	276.7	271.65	759,195
November 13, 2023	270.45	271	271	272.3	268.3	1.2M
November 12, 2023	270.55	269.75	269.75	272.6	269.75	41,869
November 10, 2023	265	269.75	269.75	270.95	263.05	361,427
November 09, 2023	270.25	265.15	265.15	270.25	263.5	315,740
November 08, 2023	269.6	269.1	269.1	273.4	268.3	970,748
November 07, 2023	269	268.25	268.25	269.3	266.35	405,475
November 06, 2023	268.1	268.15	268.15	270.95	267.35	601,062
November 03, 2023	267.1	266.25	266.25	269.7	265.2	886,430
November 02, 2023	264.5	265.7	265.7	266.9	263	608,122
November 01, 2023	263.5	263.1	263.1	268.8	261.5	894,908
October 31, 2023	262	263	263	263.9	260.1	277,564
October 30, 2023	256.05	260.65	260.65	261.6	255.6	352,493
October 27, 2023	257.9	258.2	258.2	260.05	255.5	215,440
October 26, 2023	256.45	255.7	255.7	256.75	252.55	379,964
October 25, 2023	255	257.85	257.85	259.45	255	482,858
October 23, 2023	259.95	255.65	255.65	261.95	255	587,099
October 20, 2023	257.15	258.7	258.7	259.95	256.1	1.02M
October 19, 2023	261.4	259.05	259.05	261.75	256	1.09M
October 18, 2023	264	260.1	260.1	264	258.65	818,966
October 17, 2023	263.5	263.45	263.45	267.95	262.45	679,240

Tata Coffee Limited (TATACOFFEE.NS) NSE