Tata Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	773.15	775.00	765.30	769.10	769.10	1.04%	20,750
Dec 19, 2025	749.00	763.60	748.80	761.20	761.20	1.72%	20,567
Dec 18, 2025	752.95	754.55	745.20	748.35	748.35	-0.46%	28,705
Dec 17, 2025	755.95	759.50	750.00	751.80	751.80	-0.59%	18,861
Dec 16, 2025	766.00	770.30	754.00	756.25	756.25	-1.24%	9,017
Dec 15, 2025	760.80	767.80	757.00	765.75	765.75	0.90%	25,710
Dec 12, 2025	759.90	762.90	755.00	758.90	758.90	0.67%	16,161
Dec 11, 2025	755.05	759.25	748.90	753.85	753.85	0.20%	13,628
Dec 10, 2025	752.25	768.05	751.45	752.35	752.35	0.35%	29,796
Dec 9, 2025	762.50	762.50	747.35	749.70	749.70	-1.68%	19,554
Dec 8, 2025	774.00	776.60	755.00	762.50	762.50	-1.47%	33,372
Dec 5, 2025	782.70	782.90	771.40	773.85	773.85	-1.06%	26,159
Dec 4, 2025	781.50	788.00	780.00	782.15	782.15	-0.14%	25,833
Dec 3, 2025	792.45	792.45	776.75	783.25	783.25	-0.83%	902,923
Dec 2, 2025	795.80	798.30	786.00	789.80	789.80	-0.75%	28,972
Dec 1, 2025	800.50	804.70	794.10	795.75	795.75	-0.59%	1,058,440
Nov 28, 2025	806.35	806.75	800.00	800.50	800.50	-1.05%	21,925
Nov 27, 2025	812.35	820.00	805.00	809.00	809.00	-0.82%	29,188
Nov 26, 2025	809.75	819.50	798.50	815.65	815.65	1.54%	39,988
Nov 25, 2025	805.50	808.95	797.30	803.30	803.30	-0.14%	32,696
Nov 24, 2025	830.50	830.50	801.60	804.40	804.40	-0.69%	23,056
Nov 21, 2025	818.00	819.00	808.00	809.95	809.95	-1.09%	24,390
Nov 20, 2025	824.00	826.00	817.20	818.90	818.90	-0.06%	29,729
Nov 19, 2025	826.70	827.00	817.00	819.40	819.40	-0.89%	28,342
Nov 18, 2025	838.75	838.75	825.10	826.75	826.75	-0.95%	22,441
Nov 17, 2025	830.60	843.00	830.60	834.65	834.65	0.20%	29,447
Nov 14, 2025	840.05	847.45	830.10	832.95	832.95	-1.07%	25,304
Nov 13, 2025	852.00	855.70	837.00	842.00	842.00	-1.24%	34,449
Nov 12, 2025	836.15	859.00	836.15	852.60	852.60	1.20%	36,522