Tata Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	755.95	755.95	731.55	735.25	735.25	-1.52%	64,724
Jun 12, 2026	758.90	762.60	742.00	746.60	746.60	0.76%	67,396
Jun 11, 2026	721.55	761.25	716.25	741.00	741.00	2.92%	128,117
Jun 10, 2026	720.05	756.20	716.05	719.95	719.95	0.93%	86,918
Jun 9, 2026	718.10	733.60	713.00	724.35	713.35	1.04%	34,592
Jun 8, 2026	716.60	739.00	707.05	716.90	706.01	-0.35%	54,089
Jun 5, 2026	723.00	728.60	710.05	719.40	708.48	-0.24%	37,107
Jun 4, 2026	719.95	727.90	717.25	721.15	710.20	0.20%	22,499
Jun 3, 2026	735.35	735.35	715.00	719.70	708.77	-2.54%	47,999
Jun 2, 2026	733.75	740.10	727.25	738.45	727.24	0.64%	18,679
Jun 1, 2026	758.00	764.90	732.00	733.75	722.61	-3.22%	37,536
May 29, 2026	773.95	774.40	755.05	758.20	746.69	-2.08%	33,712
May 27, 2026	781.10	787.75	772.55	774.30	762.54	-1.24%	35,543
May 26, 2026	774.95	818.15	765.00	784.05	772.14	2.37%	108,857
May 25, 2026	756.95	788.00	751.00	765.90	754.27	2.15%	83,197
May 22, 2026	756.65	761.30	744.10	749.75	738.36	-0.83%	36,340
May 21, 2026	732.05	770.25	728.30	756.00	744.52	3.56%	99,054
May 20, 2026	732.75	733.90	725.90	730.00	718.91	-0.90%	18,718
May 19, 2026	736.70	748.80	733.00	736.65	725.46	0.91%	17,768
May 18, 2026	737.25	743.20	724.10	730.00	718.91	-2.53%	41,463
May 15, 2026	753.35	757.30	745.65	748.95	737.58	-1.09%	46,803
May 14, 2026	769.25	774.95	754.50	757.20	745.70	-1.48%	46,884
May 13, 2026	770.45	778.90	765.40	768.55	756.88	-0.25%	42,737
May 12, 2026	762.10	793.20	761.35	770.45	758.75	1.12%	209,488
May 11, 2026	772.05	777.75	756.05	761.95	750.38	-2.58%	74,453
May 8, 2026	806.40	808.55	778.45	782.10	770.22	-2.81%	63,999
May 7, 2026	822.05	828.10	803.00	804.70	792.48	-1.46%	156,646
May 6, 2026	809.20	830.00	801.50	816.60	804.20	1.93%	150,353
May 5, 2026	790.90	816.55	778.70	801.15	788.98	-0.46%	233,525
May 4, 2026	820.30	849.80	801.10	804.85	792.63	-0.57%	187,756
Apr 30, 2026	826.10	855.00	798.00	809.45	797.16	1.14%	497,468
Apr 29, 2026	809.45	817.90	780.70	800.35	788.20	-0.18%	229,348
Apr 28, 2026	723.50	818.00	718.45	801.80	789.62	10.97%	1,902,064
Apr 27, 2026	695.55	724.50	695.55	722.55	711.58	4.10%	112,187
Apr 24, 2026	708.20	713.95	691.35	694.10	683.56	-1.94%	41,375
Apr 23, 2026	713.95	721.00	706.00	707.80	697.05	-0.26%	27,148
Apr 22, 2026	709.35	714.30	705.20	709.65	698.87	0.28%	28,635
Apr 21, 2026	704.05	716.75	704.05	707.70	696.95	0.52%	39,725
Apr 20, 2026	710.65	713.85	702.75	704.05	693.36	-0.71%	43,063
Apr 17, 2026	706.35	719.10	706.35	709.05	698.28	0.30%	56,829
Apr 16, 2026	727.00	729.50	695.50	706.95	696.21	-1.80%	122,498
Apr 15, 2026	726.95	734.10	716.80	719.90	708.97	0.15%	121,771
Apr 13, 2026	688.10	773.10	676.30	718.85	707.93	4.14%	832,728
Apr 10, 2026	659.70	707.00	655.75	690.25	679.77	6.29%	62,614
Apr 9, 2026	648.70	679.40	646.90	649.40	639.54	0.19%	119,324
Apr 8, 2026	648.10	657.95	637.30	648.20	638.36	3.92%	68,625
Apr 7, 2026	627.60	640.45	622.00	623.75	614.28	-1.64%	37,214
Apr 6, 2026	652.00	652.00	622.90	634.15	624.52	-2.83%	102,711
Apr 2, 2026	599.05	675.95	592.25	652.60	642.69	7.55%	573,430
Apr 1, 2026	607.80	614.90	594.85	606.80	597.59	4.06%	27,174