Tata Chemicals Limited (BOM:500770)
India · Delayed Price · Currency is INR 784.05
+18.15 (2.37%)
At close: May 26, 2026
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 774.95 | 818.15 | 765.00 | 784.05 | 784.05 | 2.37% | 108,857 |
| May 25, 2026 | 756.95 | 788.00 | 751.00 | 765.90 | 765.90 | 2.15% | 83,197 |
| May 22, 2026 | 756.65 | 761.30 | 744.10 | 749.75 | 749.75 | -0.83% | 36,340 |
| May 21, 2026 | 732.05 | 770.25 | 728.30 | 756.00 | 756.00 | 3.56% | 99,054 |
| May 20, 2026 | 732.75 | 733.90 | 725.90 | 730.00 | 730.00 | -0.90% | 18,718 |
| May 19, 2026 | 736.70 | 748.80 | 733.00 | 736.65 | 736.65 | 0.91% | 17,768 |
| May 18, 2026 | 737.25 | 743.20 | 724.10 | 730.00 | 730.00 | -2.53% | 41,463 |
| May 15, 2026 | 753.35 | 757.30 | 745.65 | 748.95 | 748.95 | -1.09% | 46,803 |
| May 14, 2026 | 769.25 | 774.95 | 754.50 | 757.20 | 757.20 | -1.48% | 46,884 |
| May 13, 2026 | 770.45 | 778.90 | 765.40 | 768.55 | 768.55 | -0.25% | 42,737 |
| May 12, 2026 | 762.10 | 793.20 | 761.35 | 770.45 | 770.45 | 1.12% | 209,488 |
| May 11, 2026 | 772.05 | 777.75 | 756.05 | 761.95 | 761.95 | -2.58% | 74,453 |
| May 8, 2026 | 806.40 | 808.55 | 778.45 | 782.10 | 782.10 | -2.81% | 63,999 |
| May 7, 2026 | 822.05 | 828.10 | 803.00 | 804.70 | 804.70 | -1.46% | 156,646 |
| 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 |