Tata Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	672.75	676.70	668.50	670.40	670.40	-0.27%	35,107
Aug 13, 2026	675.85	679.10	670.10	672.20	672.20	-0.13%	22,574
Aug 12, 2026	669.70	707.45	662.95	673.05	673.05	0.69%	114,470
Aug 11, 2026	668.45	671.00	666.65	668.45	668.45	-0.07%	26,720
Aug 10, 2026	674.15	674.15	668.00	668.95	668.95	-0.67%	11,546
Aug 7, 2026	679.55	701.75	668.00	673.45	673.45	1.54%	184,222
Aug 6, 2026	667.00	675.00	661.80	663.25	663.25	-0.38%	39,022
Aug 5, 2026	673.95	674.45	664.35	665.75	665.75	-0.37%	16,348
Aug 4, 2026	676.85	677.00	667.00	668.20	668.20	-0.96%	20,776
Aug 3, 2026	674.05	679.90	672.75	674.65	674.65	0.19%	17,582
Jul 31, 2026	672.00	676.35	665.05	673.35	673.35	0.46%	35,183
Jul 30, 2026	679.40	679.40	668.25	670.30	670.30	-1.19%	17,790
Jul 29, 2026	675.15	685.05	673.30	678.40	678.40	0.49%	27,784
Jul 28, 2026	695.00	695.00	670.30	675.10	675.10	-3.36%	56,547
Jul 27, 2026	696.90	702.00	687.50	698.60	698.60	2.06%	21,026
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