Tata Consumer Products

TACN
🏛️ 인도 →
1,141.95
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,049.95 1,080.57 1,035.33 1,073.46 0.2M
2023-12-28 1,016.51 1,037.11 1,012.91 1,029.31 0.1M
2023-12-27 1,003.62 1,016.37 997.75 1,014.44 0.0M
2023-12-26 986.54 1,004.51 982.78 994.39 0.1M
2023-12-22 972.86 985.75 967.97 979.62 0.0M
2023-12-21 965.00 971.92 951.42 966.88 0.1M
2023-12-20 972.71 997.35 959.28 964.17 0.3M
2023-12-19 939.62 965.80 937.79 954.44 0.1M
2023-12-18 943.28 945.30 933.69 937.84 0.0M
2023-12-15 944.31 948.02 938.14 942.98 0.0M
2023-12-14 947.92 949.15 932.46 939.52 0.0M
2023-12-13 935.32 946.53 934.14 945.55 0.0M
2023-12-12 942.29 950.98 932.41 936.66 0.0M
2023-12-11 938.34 941.25 932.41 938.44 0.0M
2023-12-08 949.20 949.99 932.06 935.18 0.0M
2023-12-07 944.21 947.42 938.93 944.41 0.0M
2023-12-06 941.30 951.18 937.64 939.57 0.1M
2023-12-05 936.31 942.29 932.51 937.74 0.0M
2023-12-04 944.81 944.81 931.57 934.88 0.1M
2023-12-01 929.55 941.00 928.46 931.47 0.1M
2023-11-30 918.63 936.16 918.63 929.50 0.0M
2023-11-29 921.89 926.24 918.24 921.84 0.0M
2023-11-28 913.84 923.42 913.30 920.36 0.1M
2023-11-24 924.41 924.51 912.90 916.26 0.0M
2023-11-23 918.53 925.94 911.52 921.40 0.0M
2023-11-22 918.58 928.36 911.37 916.75 0.0M
2023-11-21 918.43 920.01 908.75 915.42 0.0M
2023-11-20 926.43 929.00 916.80 919.27 0.0M
2023-11-17 908.80 922.43 908.80 919.08 0.0M
2023-11-16 916.66 920.56 906.73 907.91 0.0M
2023-11-15 908.85 920.21 905.35 917.99 0.0M
2023-11-13 896.90 909.20 896.16 905.20 0.2M
2023-11-12 921.00 922.85 913.95 915.15 0.0M
2023-11-10 898.78 905.49 886.04 901.74 0.0M
2023-11-09 908.66 908.66 887.72 891.22 0.0M
2023-11-08 910.58 918.09 902.78 904.90 0.0M
2023-11-07 907.77 912.66 901.99 910.58 0.1M
2023-11-06 908.66 912.36 904.70 906.63 0.0M
2023-11-03 900.80 907.72 900.11 901.74 0.0M
2023-11-02 893.94 906.38 892.75 899.57 0.0M
2023-11-01 892.95 908.66 884.26 891.91 0.1M
2023-10-31 892.60 892.60 879.91 889.54 0.1M
2023-10-30 875.07 884.01 869.44 882.38 0.0M
2023-10-27 870.28 883.57 866.23 879.42 0.0M
2023-10-26 879.02 879.02 861.15 869.54 0.3M
2023-10-25 871.17 883.02 871.17 879.07 0.1M
2023-10-23 888.90 894.78 869.20 871.91 0.1M
2023-10-20 882.97 890.98 878.09 888.21 0.0M
2023-10-19 884.70 889.15 868.16 883.81 0.1M
2023-10-18 903.72 903.72 881.74 885.00 0.0M
2023-10-17 902.68 916.61 894.53 896.61 0.1M
2023-10-16 903.91 905.25 894.28 896.70 0.1M
2023-10-13 880.06 906.43 877.39 902.14 0.1M
2023-10-12 874.18 882.97 871.71 881.00 0.0M
2023-10-11 879.32 885.99 875.32 877.59 0.1M
2023-10-10 877.05 881.34 871.17 877.64 0.0M
2023-10-09 862.23 873.10 855.57 868.80 0.0M
2023-10-06 851.32 866.23 851.32 863.76 0.0M
2023-10-05 854.43 858.33 847.47 849.49 0.0M
2023-10-04 855.42 859.12 844.50 853.84 0.1M
2023-10-03 862.28 868.65 853.44 861.69 0.0M
2023-09-29 869.49 875.07 862.58 865.99 0.0M
2023-09-28 886.83 886.83 860.21 866.83 0.0M
2023-09-27 887.96 892.60 876.01 877.74 0.1M
2023-09-26 893.94 898.63 881.30 884.60 0.2M
2023-09-25 871.17 894.28 860.11 890.33 0.1M
2023-09-22 861.20 879.07 859.32 866.73 0.1M
2023-09-21 858.82 863.27 851.12 860.45 0.0M
2023-09-20 869.79 869.84 854.38 858.82 0.0M
2023-09-18 871.17 874.78 866.43 869.79 0.0M
2023-09-15 875.91 877.10 863.02 865.05 0.0M
2023-09-14 887.96 887.96 870.18 873.59 0.1M
2023-09-13 858.28 880.21 849.00 878.13 0.1M
2023-09-12 858.58 862.58 845.49 853.94 0.1M
2023-09-11 843.61 853.98 843.61 851.61 0.0M
2023-09-08 851.91 853.24 841.49 842.18 0.0M
2023-09-07 855.27 856.36 843.37 847.86 0.2M
2023-09-06 832.75 872.16 832.75 869.10 0.1M
2023-09-05 837.98 841.98 832.95 835.37 0.0M
2023-09-04 833.64 838.92 826.72 835.22 0.0M
2023-09-01 820.85 836.60 820.85 833.79 0.0M
2023-08-31 841.49 841.49 819.17 824.65 0.0M
2023-08-30 821.83 838.58 821.83 837.69 0.0M
2023-08-29 827.76 833.39 825.74 827.76 0.0M
2023-08-28 819.86 832.45 817.09 831.22 0.0M
2023-08-25 830.67 835.56 819.81 821.93 0.0M
2023-08-24 829.79 844.75 829.79 833.14 0.0M
2023-08-23 834.67 836.80 830.08 833.88 0.0M
2023-08-22 838.08 841.05 833.44 838.63 0.1M
2023-08-21 832.35 838.97 830.18 838.13 0.0M
2023-08-18 825.83 838.03 825.29 832.30 0.0M
2023-08-17 828.55 835.37 825.09 833.14 0.0M
2023-08-16 830.28 834.63 823.81 828.55 0.0M
2023-08-14 826.67 835.42 819.61 834.28 0.0M
2023-08-11 842.48 842.48 824.75 825.79 0.0M
2023-08-10 844.35 850.03 835.07 839.56 0.1M
2023-08-09 837.59 851.57 837.44 849.10 0.0M
2023-08-08 821.83 842.53 821.83 836.95 0.1M
2023-08-07 824.85 830.18 819.02 827.56 0.3M
2023-08-04 824.95 832.16 821.88 824.55 0.0M
2023-08-03 824.80 831.42 822.58 824.90 0.1M
2023-08-02 840.60 842.33 828.21 831.71 0.0M
2023-08-01 852.40 852.40 842.77 845.79 0.1M
2023-07-31 848.35 849.84 842.28 848.65 0.0M
2023-07-28 840.55 849.89 831.76 848.35 0.1M
2023-07-27 867.96 867.96 837.59 839.81 0.1M
2023-07-26 862.28 873.00 859.12 863.37 0.1M
2023-07-25 849.49 858.68 845.24 857.59 0.1M
2023-07-24 842.08 855.86 838.58 852.06 0.1M
2023-07-21 864.70 864.75 838.92 841.93 0.0M
2023-07-20 845.54 864.26 844.45 862.33 0.0M
2023-07-19 849.44 853.39 844.35 849.00 0.0M
2023-07-18 831.71 852.06 831.71 848.01 0.1M
2023-07-17 841.74 849.54 838.97 842.13 0.0M
2023-07-14 827.12 842.23 823.76 840.85 0.0M
2023-07-13 829.79 838.58 825.14 826.87 0.3M
2023-07-12 835.61 837.05 828.55 832.26 0.0M
2023-07-11 812.06 833.29 812.06 830.23 0.1M
2023-07-10 824.80 829.69 812.01 815.76 0.1M
2023-07-07 835.42 842.03 821.88 823.02 0.1M
2023-07-06 835.47 836.75 831.32 834.53 0.0M
2023-07-05 846.97 850.38 830.77 835.47 0.1M
2023-07-04 841.34 851.02 841.34 845.49 0.0M
2023-07-03 851.91 856.06 845.98 848.11 0.0M
2023-06-30 844.40 852.55 839.91 849.79 0.0M
2023-06-28 843.52 849.34 840.35 844.45 0.0M
2023-06-27 849.49 857.24 841.98 842.97 0.0M
2023-06-26 840.80 855.61 838.63 851.86 0.1M
2023-06-23 832.11 835.61 821.79 830.38 0.1M
2023-06-22 844.55 849.94 830.43 832.11 0.0M
2023-06-21 842.53 866.23 842.53 849.44 0.0M
2023-06-20 845.49 854.87 836.90 848.21 0.0M
2023-06-19 859.27 859.27 844.55 846.23 0.0M
2023-06-16 856.36 860.31 842.13 851.96 0.1M
2023-06-15 854.38 861.49 845.39 854.03 0.1M
2023-06-14 811.91 854.18 806.38 851.86 0.3M
2023-06-13 786.28 810.92 786.28 809.34 0.1M
2023-06-12 785.29 798.72 785.29 790.92 0.0M
2023-06-09 804.94 804.94 788.99 790.77 0.1M
2023-06-08 813.04 814.57 795.36 797.39 0.0M
2023-06-07 780.35 813.88 780.35 812.45 0.1M
2023-06-06 781.58 784.65 774.03 781.98 0.0M
2023-06-05 785.98 790.57 781.24 782.67 0.0M
2023-06-02 789.14 789.88 783.36 785.93 0.0M
2023-06-01 787.26 791.46 780.35 783.17 0.0M
2023-05-31 774.87 790.08 774.87 786.92 0.0M
2023-05-30 784.75 787.02 779.12 780.99 0.0M
2023-05-29 780.30 787.07 780.20 784.05 0.1M
2023-05-26 770.47 781.24 770.47 780.05 0.0M
2023-05-25 757.04 772.84 757.04 770.37 0.0M
2023-05-24 755.66 764.84 755.66 761.44 0.0M
2023-05-23 756.64 761.88 752.84 760.40 0.0M
2023-05-22 750.87 758.57 750.87 756.64 0.1M
2023-05-19 760.55 760.65 747.31 755.81 0.0M
2023-05-18 776.99 776.99 765.68 766.47 0.0M
2023-05-17 771.71 776.30 763.61 768.30 0.0M
2023-05-16 775.41 779.96 774.82 776.35 0.0M
2023-05-15 770.42 781.68 770.42 777.09 0.0M
2023-05-12 778.33 785.63 775.36 779.02 0.0M
2023-05-11 782.28 782.28 776.40 779.21 0.0M
2023-05-10 773.93 782.28 773.93 781.24 0.0M
2023-05-09 779.31 781.98 775.46 779.17 0.0M
2023-05-08 765.53 779.81 765.53 778.87 0.0M
2023-05-05 769.39 772.70 765.63 766.62 0.0M
2023-05-04 765.49 772.99 762.08 765.58 0.0M
2023-05-03 769.44 777.24 764.79 771.41 0.0M
2023-05-02 755.61 773.39 755.61 769.83 0.0M
2023-04-28 748.69 755.51 742.62 754.08 0.0M
2023-04-27 735.85 745.73 734.27 744.64 0.1M
2023-04-26 728.45 739.31 715.36 737.19 0.1M
2023-04-25 726.07 728.64 719.75 725.28 0.1M
2023-04-24 691.85 725.88 691.85 723.46 0.1M
2023-04-21 691.50 696.59 688.49 691.46 0.0M
2023-04-20 689.43 695.85 687.95 694.67 0.0M
2023-04-19 695.41 699.31 689.68 692.39 0.0M
2023-04-18 711.11 711.11 697.97 698.42 0.0M
2023-04-17 706.27 710.37 703.21 704.35 0.0M
2023-04-13 706.32 714.22 706.32 710.67 0.0M
2023-04-12 708.54 714.42 707.80 709.68 0.0M
2023-04-11 715.16 716.05 707.01 708.39 0.0M
2023-04-10 716.15 721.73 711.16 711.80 0.0M
2023-04-06 717.93 722.42 713.93 721.28 0.0M
2023-04-05 706.27 719.51 706.27 718.22 0.0M
2023-04-03 700.15 709.88 700.15 708.15 0.1M
2023-03-31 689.43 704.15 689.43 701.33 0.1M
2023-03-29 682.57 694.32 682.57 689.04 0.0M
2023-03-28 681.53 691.31 681.53 687.50 0.0M
2023-03-27 697.33 698.47 688.54 690.57 0.1M
2023-03-24 696.39 700.05 690.57 693.53 0.1M
2023-03-23 702.17 704.35 697.33 698.42 0.0M
2023-03-22 692.39 707.31 692.39 702.02 0.1M
2023-03-21 693.63 697.33 691.36 692.59 0.1M
2023-03-20 690.37 695.16 683.01 693.58 0.0M
2023-03-17 687.01 700.20 686.12 697.43 0.0M
2023-03-16 677.13 687.75 676.59 685.23 0.1M
2023-03-15 685.08 691.60 677.73 679.01 0.1M
2023-03-14 686.47 691.41 681.53 684.99 0.1M
2023-03-13 695.90 698.52 683.41 686.81 0.2M
2023-03-10 699.31 701.28 692.84 695.85 0.1M
2023-03-09 711.26 713.14 697.48 700.20 0.0M
2023-03-08 704.25 714.07 702.27 711.51 0.1M
2023-03-06 706.96 709.98 701.97 704.79 0.0M
2023-03-03 701.28 704.54 697.88 700.69 0.0M
2023-03-02 706.22 709.18 697.33 699.85 0.0M
2023-03-01 708.10 708.20 701.09 706.42 0.0M
2023-02-28 701.68 709.14 697.09 705.63 0.0M
2023-02-27 708.25 710.72 691.50 701.63 0.1M
2023-02-24 707.41 712.54 705.09 707.41 0.1M
2023-02-23 711.21 714.81 706.22 707.41 0.3M
2023-02-22 717.14 725.04 710.86 713.14 0.2M
2023-02-21 711.31 720.94 711.31 717.09 0.0M
2023-02-20 716.15 718.42 709.93 713.04 0.0M
2023-02-17 723.16 725.38 715.16 717.68 0.0M
2023-02-16 724.94 726.47 719.01 723.26 0.1M
2023-02-15 708.79 721.04 708.64 719.65 0.0M
2023-02-14 707.75 714.67 706.76 711.75 0.0M
2023-02-13 718.07 720.20 707.70 708.79 0.0M
2023-02-10 713.14 719.06 710.67 717.48 0.0M
2023-02-09 715.31 717.19 712.00 712.99 0.0M
2023-02-08 723.01 723.01 712.30 715.31 0.0M
2023-02-07 724.99 725.63 713.14 719.11 0.1M
2023-02-06 718.32 723.46 712.39 720.84 0.0M
2023-02-03 730.32 732.05 711.56 716.84 0.1M
2023-02-02 731.70 733.38 724.00 728.00 0.0M
2023-02-01 724.25 739.11 722.91 731.41 0.0M
2023-01-31 726.52 729.93 716.44 720.44 0.0M
2023-01-30 726.37 731.26 718.42 726.52 0.0M
2023-01-27 730.72 736.35 717.09 726.37 0.0M
2023-01-25 735.75 735.75 721.98 730.57 0.0M
2023-01-24 734.87 739.80 730.91 731.70 0.0M
2023-01-23 728.20 734.37 724.99 732.94 0.0M
2023-01-20 733.09 733.68 726.96 728.94 0.0M
2023-01-19 745.58 745.58 728.40 729.73 0.0M
2023-01-18 741.78 742.96 737.83 741.24 0.0M
2023-01-17 731.95 743.16 731.95 740.59 0.0M
2023-01-16 741.78 745.43 735.85 737.58 0.0M
2023-01-13 744.74 748.35 740.64 743.71 0.0M
2023-01-12 752.64 754.32 742.57 745.53 0.0M
2023-01-11 765.49 765.49 746.42 749.93 0.0M
2023-01-10 755.66 763.02 755.36 759.46 0.1M
2023-01-09 752.69 759.36 751.85 757.63 0.0M
2023-01-06 755.51 761.34 750.18 751.85 0.0M
2023-01-05 753.58 771.21 751.01 754.72 0.1M
2023-01-04 760.50 760.50 749.93 753.58 0.1M
2023-01-03 753.24 758.57 749.78 757.88 0.0M
2023-01-02 759.21 761.58 748.69 753.04 0.1M