Tata Chemicals Limited (BOM:500770)
India · Delayed Price · Currency is INR 765.40
+16.75 (2.24%)
At close: Dec 31, 2025
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34,844 |
| 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% | 24,375 |
| 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 |
| Nov 11, 2025 | 833.20 | 848.00 | 833.20 | 842.45 | 842.45 | 0.23% | 25,509 |
| Nov 10, 2025 | 862.85 | 862.90 | 840.00 | 840.55 | 840.55 | -2.05% | 38,136 |
| Nov 7, 2025 | 873.40 | 873.40 | 855.00 | 858.10 | 858.10 | -1.73% | 39,055 |
| Nov 6, 2025 | 893.05 | 894.70 | 870.50 | 873.20 | 873.20 | -2.16% | 24,629 |
| Nov 4, 2025 | 874.20 | 895.00 | 874.20 | 892.45 | 892.45 | 1.97% | 30,858 |
| Nov 3, 2025 | 867.50 | 876.70 | 858.30 | 875.25 | 875.25 | -1.74% | 87,466 |
| Oct 31, 2025 | 901.90 | 908.05 | 890.05 | 890.75 | 890.75 | -1.10% | 18,941 |
| Oct 30, 2025 | 914.35 | 914.35 | 897.25 | 900.70 | 900.70 | -1.26% | 12,025 |
| Oct 29, 2025 | 906.05 | 915.00 | 902.40 | 912.20 | 912.20 | 0.95% | 13,962 |
| Oct 28, 2025 | 900.05 | 910.10 | 900.05 | 903.65 | 903.65 | 1.11% | 54,550 |
| Oct 27, 2025 | 904.80 | 904.80 | 892.00 | 893.75 | 893.75 | -0.73% | 26,328 |
| Oct 24, 2025 | 915.90 | 915.90 | 895.00 | 900.35 | 900.35 | -0.45% | 25,411 |
| Oct 23, 2025 | 913.30 | 917.05 | 902.20 | 904.45 | 904.45 | -0.89% | 11,650 |
| Oct 21, 2025 | 903.15 | 918.55 | 903.15 | 912.60 | 912.60 | 1.05% | 13,503 |
| Oct 20, 2025 | 909.00 | 909.35 | 897.75 | 903.15 | 903.15 | 0.01% | 39,298 |