Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 1,162.60
+14.40 (1.25%)
At close: Dec 5, 2025
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,142.65 | 1,165.50 | 1,139.90 | 1,162.60 | 1,162.60 | 1.25% | 11,425 |
| Dec 4, 2025 | 1,140.75 | 1,152.20 | 1,137.75 | 1,148.20 | 1,148.20 | 0.83% | 18,799 |
| Dec 3, 2025 | 1,155.95 | 1,160.15 | 1,134.00 | 1,138.70 | 1,138.70 | -2.12% | 20,322 |
| Dec 2, 2025 | 1,152.15 | 1,172.25 | 1,152.15 | 1,163.40 | 1,163.40 | 0.03% | 7,047 |
| Dec 1, 2025 | 1,171.65 | 1,173.15 | 1,159.95 | 1,163.00 | 1,163.00 | -0.72% | 10,803 |
| Nov 28, 2025 | 1,179.65 | 1,181.10 | 1,166.10 | 1,171.45 | 1,171.45 | -0.50% | 9,349 |
| Nov 27, 2025 | 1,161.15 | 1,192.10 | 1,161.15 | 1,177.35 | 1,177.35 | -0.67% | 30,546 |
| Nov 26, 2025 | 1,170.15 | 1,186.60 | 1,154.60 | 1,185.30 | 1,185.30 | 0.66% | 17,804 |
| Nov 25, 2025 | 1,187.20 | 1,194.00 | 1,166.25 | 1,177.55 | 1,177.55 | -0.62% | 12,635 |
| Nov 24, 2025 | 1,188.60 | 1,194.05 | 1,171.65 | 1,184.90 | 1,184.90 | 0.19% | 65,705 |
| Nov 21, 2025 | 1,172.90 | 1,185.50 | 1,162.90 | 1,182.65 | 1,182.65 | 0.83% | 28,110 |
| Nov 20, 2025 | 1,159.05 | 1,179.10 | 1,159.05 | 1,172.90 | 1,172.90 | 0.90% | 81,859 |
| Nov 19, 2025 | 1,147.55 | 1,165.00 | 1,147.55 | 1,162.45 | 1,162.45 | 0.71% | 79,101 |
| Nov 18, 2025 | 1,159.20 | 1,178.95 | 1,151.55 | 1,154.20 | 1,154.20 | -2.10% | 20,890 |
| Nov 17, 2025 | 1,158.15 | 1,182.70 | 1,157.95 | 1,179.00 | 1,179.00 | 1.83% | 98,261 |
| Nov 14, 2025 | 1,143.45 | 1,163.50 | 1,143.45 | 1,157.80 | 1,157.80 | 0.22% | 41,604 |
| Nov 13, 2025 | 1,166.20 | 1,166.20 | 1,148.00 | 1,155.25 | 1,155.25 | -0.60% | 82,759 |
| Nov 12, 2025 | 1,160.00 | 1,165.60 | 1,152.50 | 1,162.20 | 1,162.20 | 0.55% | 87,193 |
| Nov 11, 2025 | 1,168.75 | 1,168.75 | 1,134.00 | 1,155.80 | 1,155.80 | 1.10% | 58,591 |
| Nov 10, 2025 | 1,175.65 | 1,175.65 | 1,138.65 | 1,143.25 | 1,143.25 | -1.92% | 184,776 |
| Nov 7, 2025 | 1,192.00 | 1,192.00 | 1,155.80 | 1,165.60 | 1,165.60 | -1.89% | 49,143 |
| Nov 6, 2025 | 1,174.95 | 1,192.90 | 1,170.95 | 1,188.05 | 1,188.05 | 0.75% | 61,625 |
| Nov 4, 2025 | 1,201.90 | 1,201.95 | 1,143.50 | 1,179.20 | 1,179.20 | -1.69% | 120,615 |
| Nov 3, 2025 | 1,160.65 | 1,202.75 | 1,156.90 | 1,199.50 | 1,199.50 | 2.95% | 144,875 |
| 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 |