Tata Chemicals Limited (BOM:500770)
India · Delayed Price · Currency is INR 615.50
+12.40 (2.06%)
At close: Nov 5, 2026
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 613.85 | 623.45 | 610.00 | 615.50 | 615.50 | 2.06% | 71,758 |
| Nov 4, 2026 | 614.65 | 614.65 | 601.70 | 603.10 | 603.10 | -1.05% | 60,481 |
| Nov 3, 2026 | 613.55 | 616.60 | 607.05 | 609.50 | 609.50 | 0.02% | 25,666 |
| Nov 2, 2026 | 602.00 | 618.45 | 598.50 | 609.40 | 609.40 | 2.33% | 52,385 |
| Oct 30, 2026 | 603.45 | 611.95 | 583.80 | 595.55 | 595.55 | -1.17% | 43,420 |
| Oct 29, 2026 | 604.55 | 611.85 | 597.75 | 602.60 | 602.60 | 0.12% | 49,835 |
| Oct 28, 2026 | 594.30 | 604.50 | 592.05 | 601.85 | 601.85 | 0.55% | 25,049 |
| Oct 27, 2026 | 590.60 | 606.85 | 589.95 | 598.55 | 598.55 | 0.55% | 49,826 |
| Oct 26, 2026 | 578.65 | 631.55 | 578.65 | 595.25 | 595.25 | 3.43% | 501,104 |
| Oct 23, 2026 | 597.55 | 597.55 | 570.10 | 575.50 | 575.50 | -3.12% | 56,980 |
| Oct 22, 2026 | 606.15 | 606.30 | 593.00 | 594.05 | 594.05 | -2.00% | 59,501 |
| Oct 21, 2026 | 634.50 | 639.20 | 602.00 | 606.15 | 606.15 | -4.87% | 48,098 |
| Oct 19, 2026 | 643.00 | 647.00 | 623.60 | 637.20 | 637.20 | 0.76% | 167,776 |
| Oct 16, 2026 | 629.15 | 638.00 | 625.60 | 632.40 | 632.40 | 0.72% | 45,112 |
| Oct 15, 2026 | 629.75 | 639.00 | 625.55 | 627.85 | 627.85 | -0.22% | 38,991 |
| Oct 14, 2026 | 630.55 | 642.70 | 624.35 | 629.25 | 629.25 | -0.03% | 63,207 |
| Oct 13, 2026 | 634.10 | 638.35 | 621.60 | 629.45 | 629.45 | -1.29% | 134,249 |
| Oct 12, 2026 | 596.20 | 641.70 | 588.70 | 637.70 | 637.70 | 8.12% | 538,829 |
| Oct 9, 2026 | 605.20 | 605.60 | 587.80 | 589.80 | 589.80 | -0.46% | 42,552 |
| Oct 8, 2026 | 611.50 | 612.50 | 591.00 | 592.50 | 592.50 | -2.86% | 76,114 |
| Oct 7, 2026 | 616.70 | 619.00 | 608.65 | 609.95 | 609.95 | -1.08% | 65,373 |
| Oct 6, 2026 | 619.25 | 624.90 | 615.45 | 616.60 | 616.60 | -0.06% | 55,158 |
| Oct 5, 2026 | 604.25 | 629.75 | 603.80 | 616.95 | 616.95 | 1.49% | 97,113 |
| Oct 1, 2026 | 612.15 | 618.70 | 600.00 | 607.90 | 607.90 | -0.54% | 54,994 |
| Sep 30, 2026 | 610.95 | 628.05 | 610.20 | 611.20 | 611.20 | -0.57% | 72,748 |
| Sep 29, 2026 | 631.30 | 640.30 | 610.00 | 614.70 | 614.70 | -4.20% | 241,288 |
| Sep 28, 2026 | 644.25 | 675.90 | 635.20 | 641.65 | 641.65 | -0.38% | 107,999 |
| 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 |