Tata Chemicals Limited (BOM:500770)
India · Delayed Price · Currency is INR 945.50
-14.35 (-1.50%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 954.35 | 963.05 | 942.40 | 945.50 | 945.50 | -1.50% | 21,455 |
| Aug 7, 2025 | 941.00 | 963.35 | 936.50 | 959.85 | 959.85 | 1.08% | 34,744 |
| Aug 6, 2025 | 958.05 | 963.40 | 944.00 | 949.60 | 949.60 | -1.51% | 15,745 |
| Aug 5, 2025 | 973.45 | 982.55 | 957.45 | 964.20 | 964.20 | -1.07% | 24,788 |
| Aug 4, 2025 | 957.15 | 975.55 | 954.25 | 974.65 | 974.65 | 1.91% | 21,997 |
| Aug 1, 2025 | 989.50 | 989.50 | 954.35 | 956.35 | 956.35 | -2.61% | 22,202 |
| Jul 31, 2025 | 969.10 | 998.15 | 969.10 | 982.00 | 982.00 | -1.96% | 94,140 |
| Jul 30, 2025 | 999.90 | 1,019.05 | 993.00 | 1,001.60 | 1,001.60 | 0.17% | 110,425 |
| Jul 29, 2025 | 952.75 | 1,005.30 | 949.55 | 999.90 | 999.90 | 7.06% | 529,386 |
| Jul 28, 2025 | 945.00 | 957.35 | 923.55 | 933.95 | 933.95 | -0.85% | 96,792 |
| Jul 25, 2025 | 946.05 | 953.70 | 921.05 | 942.00 | 942.00 | -0.49% | 65,833 |
| Jul 24, 2025 | 975.85 | 976.30 | 944.10 | 946.65 | 946.65 | -2.58% | 37,975 |
| Jul 23, 2025 | 968.90 | 975.50 | 952.05 | 971.70 | 971.70 | 1.01% | 95,864 |
| Jul 22, 2025 | 942.05 | 965.65 | 935.20 | 961.95 | 961.95 | 2.32% | 38,544 |
| Jul 21, 2025 | 922.75 | 947.10 | 922.75 | 940.15 | 940.15 | 0.88% | 32,411 |
| Jul 18, 2025 | 937.35 | 938.90 | 926.20 | 931.95 | 931.95 | -0.66% | 6,679 |
| Jul 17, 2025 | 939.00 | 948.00 | 935.85 | 938.15 | 938.15 | -0.13% | 14,388 |
| Jul 16, 2025 | 934.00 | 943.40 | 922.45 | 939.35 | 939.35 | 0.88% | 15,497 |
| Jul 15, 2025 | 923.70 | 938.45 | 922.55 | 931.20 | 931.20 | 0.82% | 12,613 |
| Jul 14, 2025 | 907.95 | 925.75 | 905.00 | 923.65 | 923.65 | 2.01% | 17,288 |
| Jul 11, 2025 | 921.00 | 923.70 | 901.55 | 905.45 | 905.45 | -2.17% | 31,125 |
| Jul 10, 2025 | 922.05 | 927.15 | 917.20 | 925.55 | 925.55 | 0.31% | 17,699 |
| Jul 9, 2025 | 925.05 | 930.00 | 920.55 | 922.70 | 922.70 | -0.34% | 24,127 |
| Jul 8, 2025 | 933.80 | 934.00 | 919.40 | 925.85 | 925.85 | -0.35% | 14,633 |
| Jul 7, 2025 | 938.70 | 941.95 | 927.70 | 929.10 | 929.10 | -1.05% | 24,499 |
| Jul 4, 2025 | 944.55 | 956.00 | 936.75 | 939.00 | 939.00 | -0.58% | 28,773 |
| Jul 3, 2025 | 934.40 | 950.00 | 933.50 | 944.50 | 944.50 | 1.08% | 49,898 |
| Jul 2, 2025 | 930.50 | 942.10 | 924.70 | 934.40 | 934.40 | 0.44% | 33,866 |
| Jul 1, 2025 | 933.15 | 941.85 | 925.35 | 930.35 | 930.35 | -0.68% | 30,565 |
| Jun 30, 2025 | 933.90 | 943.80 | 933.00 | 936.75 | 936.75 | 0.31% | 14,469 |
| Jun 27, 2025 | 935.05 | 942.25 | 931.60 | 933.85 | 933.85 | -0.13% | 17,290 |
| Jun 26, 2025 | 942.40 | 946.10 | 924.70 | 935.05 | 935.05 | -0.64% | 51,309 |
| Jun 25, 2025 | 913.75 | 942.60 | 911.00 | 941.05 | 941.05 | 3.13% | 36,189 |
| Jun 24, 2025 | 911.05 | 924.00 | 908.00 | 912.45 | 912.45 | 0.79% | 23,614 |
| Jun 23, 2025 | 910.00 | 915.25 | 900.05 | 905.30 | 905.30 | -0.93% | 14,719 |
| Jun 20, 2025 | 906.50 | 918.00 | 905.65 | 913.80 | 913.80 | 0.56% | 10,826 |
| Jun 19, 2025 | 925.85 | 928.85 | 905.45 | 908.70 | 908.70 | -2.02% | 15,371 |
| Jun 18, 2025 | 935.85 | 940.85 | 925.00 | 927.40 | 927.40 | -0.77% | 8,201 |
| Jun 17, 2025 | 936.00 | 945.25 | 930.95 | 934.55 | 934.55 | -0.21% | 24,767 |
| Jun 16, 2025 | 920.00 | 939.60 | 911.50 | 936.55 | 936.55 | 1.23% | 16,887 |
| Jun 13, 2025 | 919.05 | 930.30 | 919.00 | 925.20 | 925.20 | -0.77% | 14,745 |
| Jun 12, 2025 | 953.95 | 953.95 | 931.05 | 932.35 | 932.35 | -2.90% | 19,496 |
| Jun 11, 2025 | 969.45 | 971.95 | 951.05 | 960.15 | 949.15 | -0.23% | 30,586 |
| Jun 10, 2025 | 965.00 | 976.30 | 959.00 | 962.35 | 951.33 | 0.19% | 69,862 |
| Jun 9, 2025 | 933.15 | 962.95 | 933.15 | 960.50 | 949.50 | 2.95% | 38,646 |
| Jun 6, 2025 | 933.05 | 945.95 | 922.00 | 932.95 | 922.26 | 0.37% | 80,000 |
| Jun 5, 2025 | 919.85 | 936.30 | 911.70 | 929.50 | 918.85 | 1.66% | 49,070 |
| Jun 4, 2025 | 906.00 | 917.70 | 896.10 | 914.30 | 903.83 | 1.01% | 39,884 |
| Jun 3, 2025 | 898.95 | 913.95 | 894.10 | 905.15 | 894.78 | 0.94% | 63,569 |
| Jun 2, 2025 | 885.60 | 898.90 | 881.15 | 896.70 | 886.43 | 1.09% | 18,972 |