Tata Chemicals Limited (BOM:500770)
India · Delayed Price · Currency is INR 644.10
-8.00 (-1.23%)
At close: Sep 25, 2026
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 653.05 | 655.50 | 635.00 | 644.10 | 644.10 | -1.23% | 50,861 |
| Sep 24, 2026 | 670.00 | 670.00 | 650.10 | 652.10 | 652.10 | -2.77% | 84,787 |
| Sep 23, 2026 | 675.05 | 679.00 | 667.20 | 670.65 | 670.65 | -0.50% | 87,965 |
| Sep 22, 2026 | 705.05 | 705.05 | 672.60 | 674.00 | 674.00 | -2.97% | 69,377 |
| Sep 21, 2026 | 688.00 | 698.15 | 667.00 | 694.60 | 694.60 | 0.16% | 261,275 |
| Sep 18, 2026 | 725.70 | 741.95 | 688.00 | 693.50 | 693.50 | -11.14% | 1,015,589 |
| Sep 17, 2026 | 726.05 | 831.00 | 725.55 | 780.40 | 780.40 | 6.60% | 1,106,377 |
| Sep 16, 2026 | 719.20 | 788.50 | 690.35 | 732.10 | 732.10 | -0.33% | 1,554,444 |
| Sep 15, 2026 | 734.50 | 734.50 | 734.50 | 734.50 | 734.50 | 20.00% | 43,739 |
| Sep 11, 2026 | 609.25 | 615.80 | 600.00 | 612.10 | 612.10 | 0.29% | 20,483 |
| Sep 10, 2026 | 602.40 | 620.00 | 602.40 | 610.30 | 610.30 | 1.22% | 32,921 |
| Sep 9, 2026 | 606.00 | 608.00 | 601.00 | 602.95 | 602.95 | -0.72% | 18,482 |
| Sep 8, 2026 | 613.35 | 614.70 | 605.95 | 607.35 | 607.35 | -1.03% | 34,751 |
| Sep 7, 2026 | 621.10 | 626.00 | 611.50 | 613.65 | 613.65 | -1.87% | 67,949 |
| Sep 4, 2026 | 629.15 | 634.80 | 624.15 | 625.35 | 625.35 | -2.59% | 69,796 |
| Sep 3, 2026 | 635.10 | 649.00 | 630.60 | 641.95 | 641.95 | 1.27% | 18,899 |
| Sep 2, 2026 | 634.00 | 635.85 | 625.70 | 633.90 | 633.90 | 0.06% | 18,288 |
| Sep 1, 2026 | 640.00 | 645.45 | 632.15 | 633.55 | 633.55 | -1.42% | 14,229 |
| Aug 31, 2026 | 660.70 | 662.60 | 639.25 | 642.65 | 642.65 | -2.12% | 36,226 |
| Aug 28, 2026 | 643.05 | 674.25 | 643.05 | 656.55 | 656.55 | 1.93% | 50,689 |
| Aug 27, 2026 | 632.85 | 647.00 | 632.85 | 644.10 | 644.10 | 1.55% | 24,150 |
| Aug 26, 2026 | 628.50 | 643.80 | 628.00 | 634.30 | 634.30 | 1.31% | 24,263 |
| Aug 25, 2026 | 634.20 | 634.20 | 624.00 | 626.10 | 626.10 | -0.04% | 16,157 |
| Aug 24, 2026 | 628.50 | 637.65 | 625.00 | 626.35 | 626.35 | -0.28% | 37,659 |
| Aug 21, 2026 | 634.35 | 637.10 | 625.10 | 628.10 | 628.10 | -0.82% | 30,715 |
| Aug 20, 2026 | 643.90 | 643.90 | 630.10 | 633.30 | 633.30 | -0.50% | 45,712 |
| Aug 19, 2026 | 659.20 | 659.20 | 634.00 | 636.50 | 636.50 | -2.59% | 50,833 |
| Aug 18, 2026 | 663.80 | 666.00 | 651.50 | 653.40 | 653.40 | -1.51% | 29,678 |
| Aug 17, 2026 | 670.80 | 670.80 | 662.00 | 663.40 | 663.40 | -1.04% | 13,633 |
| Aug 14, 2026 | 672.75 | 676.70 | 668.50 | 670.40 | 670.40 | -0.27% | 35,107 |
| Aug 13, 2026 | 675.85 | 679.10 | 670.10 | 672.20 | 672.20 | -0.13% | 22,574 |
| Aug 12, 2026 | 669.70 | 707.45 | 662.95 | 673.05 | 673.05 | 0.69% | 114,470 |
| Aug 11, 2026 | 668.45 | 671.00 | 666.65 | 668.45 | 668.45 | -0.07% | 26,720 |
| Aug 10, 2026 | 674.15 | 674.15 | 668.00 | 668.95 | 668.95 | -0.67% | 11,546 |
| Aug 7, 2026 | 679.55 | 701.75 | 668.00 | 673.45 | 673.45 | 1.54% | 184,222 |
| Aug 6, 2026 | 667.00 | 675.00 | 661.80 | 663.25 | 663.25 | -0.38% | 39,022 |
| Aug 5, 2026 | 673.95 | 674.45 | 664.35 | 665.75 | 665.75 | -0.37% | 16,348 |
| Aug 4, 2026 | 676.85 | 677.00 | 667.00 | 668.20 | 668.20 | -0.96% | 20,776 |
| Aug 3, 2026 | 674.05 | 679.90 | 672.75 | 674.65 | 674.65 | 0.19% | 17,582 |
| Jul 31, 2026 | 672.00 | 676.35 | 665.05 | 673.35 | 673.35 | 0.46% | 35,183 |
| Jul 30, 2026 | 679.40 | 679.40 | 668.25 | 670.30 | 670.30 | -1.19% | 17,790 |
| Jul 29, 2026 | 675.15 | 685.05 | 673.30 | 678.40 | 678.40 | 0.49% | 27,784 |
| Jul 28, 2026 | 695.00 | 695.00 | 670.30 | 675.10 | 675.10 | -3.36% | 56,547 |
| Jul 27, 2026 | 696.90 | 702.00 | 687.50 | 698.60 | 698.60 | 2.06% | 21,026 |
| Jul 24, 2026 | 678.05 | 688.90 | 676.00 | 684.50 | 684.50 | 0.69% | 20,798 |
| Jul 23, 2026 | 693.85 | 693.85 | 677.80 | 679.80 | 679.80 | -1.68% | 13,556 |
| Jul 22, 2026 | 688.45 | 710.05 | 685.35 | 691.40 | 691.40 | 0.10% | 55,567 |
| Jul 21, 2026 | 693.60 | 697.45 | 690.10 | 690.70 | 690.70 | -0.42% | 16,493 |
| Jul 20, 2026 | 694.25 | 697.95 | 690.70 | 693.60 | 693.60 | -0.66% | 12,364 |
| Jul 17, 2026 | 692.10 | 699.75 | 688.00 | 698.20 | 698.20 | 0.48% | 27,433 |