Tata Metaliks Limited - TATAMETALI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 02, 2024	1,059	1,090.5	1,090.5	1,099.8	1,058.7	214,969
February 01, 2024	1,080	1,059	1,059	1,080	1,056	81,818
January 31, 2024	1,068.4	1,066.35	1,066.35	1,074.3	1,054.05	48,210
January 30, 2024	1,068	1,060.4	1,060.4	1,083.9	1,056	80,185
January 29, 2024	1,069	1,061.45	1,061.45	1,069	1,050.55	90,591
January 25, 2024	1,067.7	1,047.55	1,047.55	1,073.95	1,036.1	101,678
January 24, 2024	1,024.95	1,059.75	1,059.75	1,063.5	1,017.8	96,189
January 23, 2024	1,053.7	1,020.5	1,020.5	1,058.95	1,014	66,480
January 20, 2024	1,058	1,053.75	1,053.75	1,058	1,040.85	47,337
January 19, 2024	1,037	1,052.95	1,052.95	1,057	1,028	167,433
January 18, 2024	1,035.95	1,026.55	1,026.55	1,037.9	1,004.35	122,187
January 17, 2024	1,070.75	1,031.6	1,031.6	1,070.75	1,029.4	138,902
January 16, 2024	1,055.05	1,076.7	1,076.7	1,088.8	1,050.35	138,702
January 15, 2024	1,065	1,057.7	1,057.7	1,066.8	1,050.6	125,261
January 12, 2024	1,068	1,061.7	1,061.7	1,068	1,056.2	57,779
January 11, 2024	1,054.45	1,056.15	1,056.15	1,062.1	1,050.55	32,670
January 10, 2024	1,047	1,051.85	1,051.85	1,054.45	1,033.85	27,433
January 09, 2024	1,048	1,043.85	1,043.85	1,056	1,025	27,921
January 08, 2024	1,051.25	1,033.45	1,033.45	1,058.3	1,030.15	52,962
January 05, 2024	1,054.6	1,046	1,046	1,066.9	1,038	54,028
January 04, 2024	1,067.15	1,049.35	1,049.35	1,067.15	1,046.8	59,272
January 03, 2024	1,093.15	1,056.65	1,056.65	1,093.15	1,050.2	48,727
January 02, 2024	1,090.25	1,087.7	1,087.7	1,093.6	1,066.8	143,004
January 01, 2024	1,081.9	1,083.2	1,083.2	1,092.45	1,072.55	128,077
December 29, 2023	1,076	1,074.1	1,074.1	1,090.8	1,057.85	193,948
December 28, 2023	1,065	1,065.3	1,065.3	1,074.4	1,056.55	132,696
December 27, 2023	1,056.95	1,063.1	1,063.1	1,070.05	1,051	117,160
December 26, 2023	1,058	1,048.15	1,048.15	1,058	1,045	54,044
December 22, 2023	1,015.1	1,037.25	1,037.25	1,044.15	1,015.1	78,966
December 21, 2023	1,000	1,015.1	1,015.1	1,019.6	988.05	54,269
December 20, 2023	1,048.05	1,002.9	1,002.9	1,051.55	998	112,405
December 19, 2023	1,065	1,048.15	1,048.15	1,065	1,041.9	36,803
December 18, 2023	1,053.7	1,057.45	1,057.45	1,063.95	1,043.35	100,630
December 15, 2023	1,036.95	1,053.7	1,053.7	1,056.45	1,030.65	193,612
December 14, 2023	1,022.65	1,027.6	1,027.6	1,035.5	1,018.45	75,599
December 13, 2023	1,013.5	1,017.55	1,017.55	1,019	1,002.55	37,167
December 12, 2023	1,009.75	1,012.9	1,012.9	1,023.95	1,006.55	49,272
December 11, 2023	1,003.55	1,009.75	1,009.75	1,023.4	995	55,208
December 08, 2023	1,006.35	998.55	998.55	1,015	990.2	67,088
December 07, 2023	1,016	1,001.35	1,001.35	1,018	999.25	81,342
December 06, 2023	1,014.95	1,014.95	1,014.95	1,031.05	1,008.8	118,920
December 05, 2023	1,011	1,014.95	1,014.95	1,022.4	1,003.55	133,833
December 04, 2023	1,011.25	1,010.5	1,010.5	1,021.85	1,008.65	120,539
December 01, 2023	989.9	1,003.95	1,003.95	1,009.5	987.05	123,810
November 30, 2023	982.75	989.9	989.9	994	973.3	151,845
November 29, 2023	980	982.75	982.75	986.5	975.8	85,729
November 28, 2023	967	976.65	976.65	978.8	967	80,690
November 24, 2023	979	965.95	965.95	979.3	963.35	160,598
November 23, 2023	970	974.65	974.65	981.05	968.6	50,413
November 22, 2023	977.8	969.8	969.8	977.8	964.15	68,455
November 21, 2023	961.75	972.1	972.1	974	960	72,747
November 20, 2023	961.05	956.95	956.95	964.95	954.75	68,972
November 17, 2023	951	961.05	961.05	964.7	949.9	67,914
November 16, 2023	950	951.2	951.2	958.95	943.6	40,499
November 15, 2023	925.75	948.55	948.55	952	925.75	71,291
November 13, 2023	925.4	923.45	923.45	926.95	917.1	21,717
November 12, 2023	939.55	920.1	920.1	939.55	920.1	1,924
November 10, 2023	917	920.1	920.1	922	907.35	25,287
November 09, 2023	915.85	914.4	914.4	920.55	910	21,395
November 08, 2023	917.5	911.25	911.25	917.5	909	41,773

Tata Metaliks Limited (TATAMETALI.NS) NSE