Tata Chemicals Limited (BOM:500770)
India · Delayed Price · Currency is INR 712.85
+6.70 (0.95%)
At close: Mar 5, 2026
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 711.50 | 719.00 | 707.45 | 712.85 | 712.85 | 0.95% | 22,150 |
| Mar 4, 2026 | 700.15 | 714.20 | 690.20 | 706.15 | 706.15 | -0.69% | 63,135 |
| Mar 2, 2026 | 699.50 | 713.20 | 687.80 | 711.05 | 711.05 | -0.84% | 29,962 |
| Feb 27, 2026 | 719.85 | 719.85 | 706.00 | 717.10 | 717.10 | 0.13% | 41,303 |
| Feb 26, 2026 | 718.90 | 727.15 | 713.35 | 716.20 | 716.20 | -0.37% | 15,112 |
| Feb 25, 2026 | 714.30 | 722.00 | 706.35 | 718.85 | 718.85 | 1.32% | 13,831 |
| Feb 24, 2026 | 713.95 | 714.90 | 698.70 | 709.50 | 709.50 | -0.64% | 22,537 |
| Feb 23, 2026 | 723.85 | 723.85 | 701.00 | 714.10 | 714.10 | -0.17% | 13,704 |
| Feb 20, 2026 | 705.00 | 717.65 | 698.60 | 715.30 | 715.30 | 1.45% | 31,617 |
| Feb 19, 2026 | 690.70 | 714.50 | 689.00 | 705.05 | 705.05 | 2.15% | 436,499 |
| Feb 18, 2026 | 694.60 | 706.20 | 688.00 | 690.20 | 690.20 | -0.64% | 28,094 |
| Feb 17, 2026 | 690.75 | 704.85 | 690.75 | 694.65 | 694.65 | 0.50% | 16,217 |
| Feb 16, 2026 | 690.00 | 695.30 | 684.05 | 691.20 | 691.20 | -0.59% | 40,223 |
| Feb 13, 2026 | 695.60 | 699.00 | 687.50 | 695.30 | 695.30 | -0.53% | 61,097 |
| Feb 12, 2026 | 709.00 | 709.05 | 698.00 | 699.00 | 699.00 | -1.51% | 44,268 |
| Feb 11, 2026 | 716.40 | 720.85 | 706.05 | 709.70 | 709.70 | -0.89% | 43,011 |
| Feb 10, 2026 | 710.95 | 736.00 | 710.95 | 716.10 | 716.10 | 0.89% | 63,504 |
| Feb 9, 2026 | 706.15 | 718.95 | 706.15 | 709.75 | 709.75 | 0.80% | 67,424 |
| Feb 6, 2026 | 709.45 | 714.50 | 702.10 | 704.10 | 704.10 | -0.75% | 18,329 |
| Feb 5, 2026 | 718.45 | 720.00 | 708.10 | 709.45 | 709.45 | -1.12% | 23,134 |
| Feb 4, 2026 | 723.65 | 723.65 | 713.75 | 717.50 | 717.50 | -1.35% | 52,378 |
| Feb 3, 2026 | 751.25 | 760.95 | 720.70 | 727.35 | 727.35 | 0.17% | 58,090 |
| Feb 2, 2026 | 740.80 | 740.80 | 718.00 | 726.15 | 726.15 | -2.27% | 34,430 |
| Feb 1, 2026 | 746.25 | 752.00 | 722.50 | 743.05 | 743.05 | -0.44% | 31,460 |
| Jan 30, 2026 | 721.00 | 751.00 | 715.05 | 746.30 | 746.30 | 3.16% | 54,284 |
| Jan 29, 2026 | 729.95 | 735.50 | 716.00 | 723.45 | 723.45 | -0.52% | 48,548 |
| Jan 28, 2026 | 710.80 | 729.20 | 710.80 | 727.20 | 727.20 | 2.38% | 10,806 |
| Jan 27, 2026 | 711.25 | 718.00 | 703.35 | 710.30 | 710.30 | -0.53% | 33,657 |
| Jan 23, 2026 | 740.00 | 740.05 | 712.00 | 714.10 | 714.10 | -2.12% | 23,202 |
| Jan 22, 2026 | 700.35 | 734.00 | 700.35 | 729.60 | 729.60 | 5.11% | 102,915 |
| Jan 21, 2026 | 729.75 | 729.75 | 692.05 | 694.10 | 694.10 | -5.05% | 123,307 |
| Jan 20, 2026 | 744.45 | 746.45 | 726.00 | 731.05 | 731.05 | -2.06% | 44,155 |
| Jan 19, 2026 | 751.20 | 754.60 | 744.90 | 746.45 | 746.45 | -1.21% | 29,653 |
| Jan 16, 2026 | 769.50 | 772.45 | 753.35 | 755.60 | 755.60 | -1.77% | 13,721 |
| Jan 14, 2026 | 762.60 | 774.90 | 759.35 | 769.25 | 769.25 | 0.88% | 15,155 |
| Jan 13, 2026 | 753.50 | 764.50 | 751.95 | 762.55 | 762.55 | 1.71% | 12,267 |
| Jan 12, 2026 | 748.00 | 754.70 | 742.55 | 749.75 | 749.75 | 0.33% | 44,397 |
| Jan 9, 2026 | 764.00 | 764.35 | 745.40 | 747.25 | 747.25 | -2.16% | 21,020 |
| Jan 8, 2026 | 786.50 | 787.40 | 760.75 | 763.75 | 763.75 | -2.54% | 41,561 |
| Jan 7, 2026 | 758.65 | 785.00 | 752.05 | 783.65 | 783.65 | 3.79% | 91,844 |
| Jan 6, 2026 | 749.90 | 756.70 | 742.60 | 755.05 | 755.05 | 1.17% | 18,774 |
| Jan 5, 2026 | 755.50 | 755.50 | 745.00 | 746.35 | 746.35 | -1.17% | 27,459 |
| Jan 2, 2026 | 754.25 | 756.95 | 749.00 | 755.15 | 755.15 | 0.52% | 48,015 |
| Jan 1, 2026 | 771.35 | 772.00 | 750.50 | 751.25 | 751.25 | -1.85% | 25,530 |
| Dec 31, 2025 | 746.90 | 770.40 | 746.90 | 765.40 | 765.40 | 2.24% | 45,661 |
| Dec 30, 2025 | 757.30 | 763.95 | 745.20 | 748.65 | 748.65 | -1.65% | 29,875 |
| Dec 29, 2025 | 762.15 | 768.85 | 758.90 | 761.20 | 761.20 | -0.35% | 39,426 |
| Dec 26, 2025 | 764.10 | 772.80 | 761.35 | 763.85 | 763.85 | -0.21% | 34,847 |
| Dec 24, 2025 | 778.00 | 780.40 | 764.00 | 765.45 | 765.45 | -1.44% | 40,900 |
| Dec 23, 2025 | 770.75 | 779.00 | 768.30 | 776.65 | 776.65 | 0.98% | 32,348 |