Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 1,165.10
-11.85 (-1.01%)
At close: Oct 31, 2025
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,176.50 | 1,184.40 | 1,157.85 | 1,165.10 | 1,165.10 | -1.01% | 24,528 |
| Oct 30, 2025 | 1,185.00 | 1,185.00 | 1,166.90 | 1,176.95 | 1,176.95 | - | 11,767 |
| Oct 29, 2025 | 1,169.00 | 1,187.50 | 1,168.00 | 1,177.00 | 1,177.00 | 0.74% | 34,936 |
| Oct 28, 2025 | 1,165.40 | 1,176.20 | 1,158.10 | 1,168.35 | 1,168.35 | -0.15% | 22,469 |
| Oct 27, 2025 | 1,154.65 | 1,179.30 | 1,154.65 | 1,170.05 | 1,170.05 | 1.35% | 187,263 |
| Oct 24, 2025 | 1,161.25 | 1,164.35 | 1,143.90 | 1,154.50 | 1,154.50 | -0.65% | 24,905 |
| Oct 23, 2025 | 1,172.55 | 1,191.25 | 1,158.90 | 1,162.00 | 1,162.00 | -1.07% | 114,218 |
| Oct 21, 2025 | 1,181.00 | 1,183.55 | 1,172.45 | 1,174.60 | 1,174.60 | -0.20% | 20,974 |
| Oct 20, 2025 | 1,166.30 | 1,186.20 | 1,163.60 | 1,176.90 | 1,176.90 | 0.92% | 61,726 |
| Oct 17, 2025 | 1,153.30 | 1,173.00 | 1,142.05 | 1,166.20 | 1,166.20 | 1.47% | 145,373 |
| Oct 16, 2025 | 1,110.25 | 1,153.75 | 1,108.95 | 1,149.35 | 1,149.35 | 3.18% | 36,727 |
| Oct 15, 2025 | 1,115.05 | 1,122.20 | 1,112.55 | 1,113.90 | 1,113.90 | -0.45% | 36,126 |
| Oct 14, 2025 | 1,105.10 | 1,124.00 | 1,105.10 | 1,118.90 | 1,118.90 | 0.18% | 11,230 |
| Oct 13, 2025 | 1,115.85 | 1,131.00 | 1,112.85 | 1,116.85 | 1,116.85 | -0.82% | 19,569 |
| Oct 10, 2025 | 1,112.05 | 1,131.00 | 1,108.00 | 1,126.05 | 1,126.05 | 0.61% | 29,896 |
| Oct 9, 2025 | 1,111.75 | 1,124.50 | 1,111.75 | 1,119.25 | 1,119.25 | -0.05% | 8,966 |
| Oct 8, 2025 | 1,111.00 | 1,126.00 | 1,111.00 | 1,119.85 | 1,119.85 | -0.06% | 26,960 |
| Oct 7, 2025 | 1,128.15 | 1,144.95 | 1,115.45 | 1,120.55 | 1,120.55 | -1.87% | 95,443 |
| Oct 6, 2025 | 1,137.00 | 1,151.25 | 1,132.30 | 1,141.95 | 1,141.95 | 0.44% | 27,443 |
| Oct 3, 2025 | 1,149.35 | 1,149.35 | 1,128.55 | 1,137.00 | 1,137.00 | -0.57% | 35,801 |
| Oct 1, 2025 | 1,131.95 | 1,149.00 | 1,125.90 | 1,143.55 | 1,143.55 | 1.28% | 23,374 |
| Sep 30, 2025 | 1,118.40 | 1,132.25 | 1,113.90 | 1,129.15 | 1,129.15 | 0.42% | 29,955 |
| Sep 29, 2025 | 1,118.95 | 1,130.50 | 1,103.50 | 1,124.40 | 1,124.40 | 0.49% | 53,455 |
| Sep 26, 2025 | 1,131.20 | 1,137.00 | 1,116.95 | 1,118.95 | 1,118.95 | -1.32% | 10,349 |
| Sep 25, 2025 | 1,145.20 | 1,146.55 | 1,127.50 | 1,133.95 | 1,133.95 | -0.49% | 18,766 |
| Sep 24, 2025 | 1,114.30 | 1,147.00 | 1,114.30 | 1,139.50 | 1,139.50 | 0.96% | 69,013 |
| Sep 23, 2025 | 1,130.10 | 1,134.00 | 1,118.65 | 1,128.65 | 1,128.65 | -0.13% | 23,555 |
| Sep 22, 2025 | 1,118.75 | 1,137.00 | 1,118.75 | 1,130.10 | 1,130.10 | 0.32% | 91,104 |
| Sep 19, 2025 | 1,128.95 | 1,132.35 | 1,115.00 | 1,126.55 | 1,126.55 | -0.21% | 17,273 |
| Sep 18, 2025 | 1,137.95 | 1,143.00 | 1,124.20 | 1,128.95 | 1,128.95 | -0.64% | 27,302 |
| Sep 17, 2025 | 1,093.30 | 1,138.95 | 1,093.30 | 1,136.20 | 1,136.20 | 3.99% | 227,328 |
| Sep 16, 2025 | 1,100.35 | 1,103.60 | 1,087.80 | 1,092.65 | 1,092.65 | -0.80% | 19,771 |
| Sep 15, 2025 | 1,103.05 | 1,106.10 | 1,090.55 | 1,101.50 | 1,101.50 | -0.14% | 17,327 |
| Sep 12, 2025 | 1,109.85 | 1,109.85 | 1,095.15 | 1,103.05 | 1,103.05 | -0.18% | 16,280 |
| Sep 11, 2025 | 1,095.05 | 1,107.90 | 1,095.05 | 1,105.05 | 1,105.05 | 0.41% | 45,302 |
| Sep 10, 2025 | 1,080.85 | 1,102.95 | 1,080.80 | 1,100.55 | 1,100.55 | 1.55% | 43,965 |
| Sep 9, 2025 | 1,071.25 | 1,085.50 | 1,067.75 | 1,083.75 | 1,083.75 | 0.87% | 21,857 |
| Sep 8, 2025 | 1,072.50 | 1,080.80 | 1,069.20 | 1,074.45 | 1,074.45 | 0.20% | 9,562 |
| Sep 5, 2025 | 1,072.10 | 1,077.30 | 1,061.25 | 1,072.35 | 1,072.35 | 0.17% | 51,219 |
| Sep 4, 2025 | 1,120.05 | 1,125.55 | 1,067.45 | 1,070.50 | 1,070.50 | -3.08% | 85,166 |
| Sep 3, 2025 | 1,100.35 | 1,106.25 | 1,087.00 | 1,104.55 | 1,104.55 | 0.45% | 22,022 |
| Sep 2, 2025 | 1,073.05 | 1,106.00 | 1,073.05 | 1,099.65 | 1,099.65 | 2.24% | 75,863 |
| Sep 1, 2025 | 1,060.05 | 1,076.95 | 1,057.05 | 1,075.55 | 1,075.55 | 1.00% | 28,273 |
| Aug 29, 2025 | 1,063.10 | 1,077.95 | 1,056.50 | 1,064.85 | 1,064.85 | 0.26% | 18,523 |
| Aug 28, 2025 | 1,079.50 | 1,085.10 | 1,060.05 | 1,062.10 | 1,062.10 | -1.61% | 8,518 |
| Aug 26, 2025 | 1,081.20 | 1,091.95 | 1,071.60 | 1,079.50 | 1,079.50 | -0.16% | 15,487 |
| Aug 25, 2025 | 1,082.80 | 1,091.20 | 1,079.60 | 1,081.20 | 1,081.20 | -0.22% | 12,355 |
| Aug 22, 2025 | 1,091.20 | 1,091.25 | 1,080.15 | 1,083.60 | 1,083.60 | -0.39% | 8,983 |
| Aug 21, 2025 | 1,105.00 | 1,105.00 | 1,086.55 | 1,087.85 | 1,087.85 | -1.61% | 23,921 |
| Aug 20, 2025 | 1,085.45 | 1,108.50 | 1,079.00 | 1,105.60 | 1,105.60 | 1.72% | 47,379 |