Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 1,136.20
+43.55 (3.99%)
At close: Sep 17, 2025
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,079.00 | 1,092.00 | 1,068.75 | 1,086.95 | 1,086.95 | 1.38% | 56,177 |
| Aug 18, 2025 | 1,062.80 | 1,089.00 | 1,060.20 | 1,072.15 | 1,072.15 | 2.13% | 28,002 |
| Aug 14, 2025 | 1,055.95 | 1,058.10 | 1,045.30 | 1,049.80 | 1,049.80 | -0.64% | 12,209 |
| Aug 13, 2025 | 1,046.40 | 1,058.80 | 1,042.80 | 1,056.55 | 1,056.55 | 0.97% | 10,193 |
| Aug 12, 2025 | 1,058.50 | 1,062.80 | 1,045.00 | 1,046.35 | 1,046.35 | -1.15% | 7,282 |
| Aug 11, 2025 | 1,045.10 | 1,062.55 | 1,038.35 | 1,058.50 | 1,058.50 | 0.85% | 10,499 |
| Aug 8, 2025 | 1,045.25 | 1,062.00 | 1,043.55 | 1,049.60 | 1,049.60 | -0.31% | 17,920 |
| Aug 7, 2025 | 1,049.75 | 1,056.00 | 1,039.00 | 1,052.85 | 1,052.85 | -0.02% | 21,533 |
| Aug 6, 2025 | 1,053.05 | 1,066.80 | 1,051.20 | 1,053.05 | 1,053.05 | -1.02% | 13,617 |
| Aug 5, 2025 | 1,064.45 | 1,070.00 | 1,059.65 | 1,063.95 | 1,063.95 | -0.75% | 4,924 |
| Aug 4, 2025 | 1,060.35 | 1,075.55 | 1,060.20 | 1,072.00 | 1,072.00 | 0.19% | 11,844 |
| Aug 1, 2025 | 1,072.00 | 1,088.85 | 1,067.35 | 1,070.00 | 1,070.00 | -0.27% | 28,091 |
| Jul 31, 2025 | 1,069.95 | 1,079.65 | 1,056.30 | 1,072.85 | 1,072.85 | -0.06% | 31,497 |
| Jul 30, 2025 | 1,058.00 | 1,083.00 | 1,057.00 | 1,073.45 | 1,073.45 | 1.09% | 58,224 |
| Jul 29, 2025 | 1,058.55 | 1,075.20 | 1,054.85 | 1,061.90 | 1,061.90 | 0.25% | 14,336 |
| Jul 28, 2025 | 1,050.00 | 1,070.00 | 1,045.10 | 1,059.20 | 1,059.20 | 0.43% | 41,057 |
| Jul 25, 2025 | 1,075.00 | 1,078.55 | 1,050.00 | 1,054.65 | 1,054.65 | -1.77% | 34,193 |
| Jul 24, 2025 | 1,080.90 | 1,104.80 | 1,067.90 | 1,073.65 | 1,073.65 | 1.04% | 295,600 |
| Jul 23, 2025 | 1,084.30 | 1,086.05 | 1,051.45 | 1,062.65 | 1,062.65 | -1.99% | 51,954 |
| Jul 22, 2025 | 1,090.35 | 1,090.35 | 1,075.35 | 1,084.25 | 1,084.25 | -0.56% | 22,485 |
| Jul 21, 2025 | 1,088.15 | 1,095.30 | 1,077.85 | 1,090.35 | 1,090.35 | -0.54% | 33,873 |
| Jul 18, 2025 | 1,107.90 | 1,107.90 | 1,093.75 | 1,096.25 | 1,096.25 | -0.83% | 24,664 |
| Jul 17, 2025 | 1,081.00 | 1,109.55 | 1,079.30 | 1,105.40 | 1,105.40 | 2.27% | 34,419 |
| Jul 16, 2025 | 1,085.00 | 1,087.55 | 1,068.65 | 1,080.90 | 1,080.90 | -0.05% | 37,315 |
| Jul 15, 2025 | 1,071.40 | 1,085.00 | 1,067.10 | 1,081.40 | 1,081.40 | 0.93% | 40,252 |
| Jul 14, 2025 | 1,074.95 | 1,083.25 | 1,069.55 | 1,071.40 | 1,071.40 | -0.51% | 170,119 |
| Jul 11, 2025 | 1,083.30 | 1,101.30 | 1,074.10 | 1,076.90 | 1,076.90 | -1.01% | 47,346 |
| Jul 10, 2025 | 1,101.95 | 1,102.70 | 1,081.85 | 1,087.85 | 1,087.85 | -0.87% | 6,520 |
| Jul 9, 2025 | 1,097.75 | 1,107.00 | 1,092.05 | 1,097.45 | 1,097.45 | -0.14% | 84,462 |