Tata Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	809.20	830.00	801.50	816.60	816.60	1.93%	150,353
May 5, 2026	790.90	816.55	778.70	801.15	801.15	-0.46%	233,525
May 4, 2026	820.30	849.80	801.10	804.85	804.85	-0.57%	187,756
Apr 30, 2026	826.10	855.00	798.00	809.45	809.45	1.14%	497,468
Apr 29, 2026	809.45	817.90	780.70	800.35	800.35	-0.18%	229,348
Apr 28, 2026	723.50	818.00	718.45	801.80	801.80	10.97%	1,902,064
Apr 27, 2026	695.55	724.50	695.55	722.55	722.55	4.10%	112,187
Apr 24, 2026	708.20	713.95	691.35	694.10	694.10	-1.94%	41,375
Apr 23, 2026	713.95	721.00	706.00	707.80	707.80	-0.26%	27,148
Apr 22, 2026	709.35	714.30	705.20	709.65	709.65	0.28%	28,635
Apr 21, 2026	704.05	716.75	704.05	707.70	707.70	0.52%	39,725
Apr 20, 2026	710.65	713.85	702.75	704.05	704.05	-0.71%	43,063
Apr 17, 2026	706.35	719.10	706.35	709.05	709.05	0.30%	56,829
Apr 16, 2026	727.00	729.50	695.50	706.95	706.95	-1.80%	122,498
Apr 15, 2026	726.95	734.10	716.80	719.90	719.90	0.15%	121,771
Apr 13, 2026	688.10	773.10	676.30	718.85	718.85	4.14%	832,719
Apr 10, 2026	659.70	707.00	655.75	690.25	690.25	6.29%	62,609
Apr 9, 2026	648.70	679.40	646.90	649.40	649.40	0.19%	119,324
Apr 8, 2026	648.10	657.95	637.30	648.20	648.20	3.92%	68,625
Apr 7, 2026	627.60	640.45	622.00	623.75	623.75	-1.64%	37,214
Apr 6, 2026	652.00	652.00	622.90	634.15	634.15	-2.83%	102,711
Apr 2, 2026	599.05	675.95	592.25	652.60	652.60	7.55%	573,430
Apr 1, 2026	607.80	614.90	594.85	606.80	606.80	4.06%	27,174
Mar 30, 2026	601.00	607.25	581.30	583.15	583.15	-3.69%	140,371
Mar 27, 2026	625.00	626.75	602.00	605.50	605.50	-3.12%	42,106
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