Tata Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	611.80	634.75	611.00	625.00	625.00	2.62%	61,830
Mar 24, 2026	615.20	619.65	602.00	609.05	609.05	0.09%	35,370
Mar 23, 2026	624.95	624.95	596.00	608.50	608.50	-4.00%	87,115
Mar 20, 2026	637.25	647.10	631.45	633.85	633.85	-0.57%	34,910
Mar 19, 2026	649.85	650.60	635.00	637.50	637.50	-1.98%	20,016
Mar 18, 2026	657.25	662.90	649.20	650.35	650.35	-0.88%	45,180
Mar 17, 2026	659.30	662.35	651.65	656.15	656.15	-0.27%	37,122
Mar 16, 2026	670.75	672.60	650.45	657.95	657.95	-1.91%	37,669
Mar 13, 2026	682.75	683.50	668.55	670.75	670.75	-1.80%	18,342
Mar 12, 2026	686.70	692.75	675.25	683.05	683.05	-0.80%	16,348
Mar 11, 2026	692.00	699.10	687.00	688.55	688.55	-0.50%	14,637
Mar 10, 2026	697.25	702.15	689.05	692.00	692.00	-0.77%	23,325
Mar 9, 2026	690.35	700.00	685.00	697.40	697.40	-1.39%	53,417
Mar 6, 2026	707.75	716.75	705.00	707.20	707.20	-0.79%	25,654
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