Tata Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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