Tata Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	703.70	703.70	693.75	694.85	694.85	-0.50%	14,237
Jul 15, 2026	709.30	709.30	694.35	698.35	698.35	-0.53%	20,781
Jul 14, 2026	720.50	720.50	699.20	702.10	702.10	-1.67%	16,731
Jul 13, 2026	714.85	719.15	711.30	714.05	714.05	-0.83%	15,438
Jul 10, 2026	714.85	729.80	714.85	720.00	720.00	0.74%	39,620
Jul 9, 2026	707.45	719.70	705.50	714.70	714.70	0.69%	27,056
Jul 8, 2026	716.00	722.95	700.00	709.80	709.80	-1.08%	45,334
Jul 7, 2026	695.35	721.00	694.00	717.55	717.55	3.09%	90,372
Jul 6, 2026	693.55	698.60	689.80	696.05	696.05	0.42%	28,639
Jul 3, 2026	690.10	710.90	690.10	693.15	693.15	0.63%	69,737
Jul 2, 2026	689.75	693.25	683.60	688.80	688.80	0.36%	28,563
Jul 1, 2026	726.40	726.40	684.75	686.35	686.35	-4.11%	84,485
Jun 30, 2026	736.90	736.90	715.00	715.80	715.80	-1.86%	29,866
Jun 29, 2026	744.20	746.25	726.50	729.35	729.35	-2.26%	44,098
Jun 25, 2026	759.70	775.00	731.20	746.25	746.25	2.56%	360,277
Jun 24, 2026	730.15	731.75	724.45	727.60	727.60	-0.36%	18,673
Jun 23, 2026	733.00	739.50	725.95	730.20	730.20	-0.42%	19,724
Jun 22, 2026	732.95	735.00	723.35	733.25	733.25	0.51%	57,138
Jun 19, 2026	731.40	737.20	723.45	729.50	729.50	-0.42%	26,324
Jun 18, 2026	732.10	735.25	725.50	732.60	732.60	0.56%	21,105
Jun 17, 2026	731.95	740.00	727.15	728.50	728.50	-0.15%	53,924
Jun 16, 2026	735.25	739.80	724.55	729.60	729.60	-0.77%	65,097
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