Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 1,177.15
-14.85 (-1.25%)
At close: Jan 1, 2026
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,186.50 | 1,195.00 | 1,173.05 | 1,177.15 | 1,177.15 | -1.25% | 37,022 |
| Dec 31, 2025 | 1,177.55 | 1,194.85 | 1,173.05 | 1,192.00 | 1,192.00 | 1.23% | 82,333 |
| Dec 30, 2025 | 1,200.00 | 1,202.00 | 1,170.60 | 1,177.50 | 1,177.50 | -1.42% | 23,419 |
| Dec 29, 2025 | 1,172.40 | 1,200.15 | 1,171.20 | 1,194.45 | 1,194.45 | 1.78% | 273,092 |
| Dec 26, 2025 | 1,167.60 | 1,179.55 | 1,167.60 | 1,173.55 | 1,173.55 | -0.27% | 6,821 |
| Dec 24, 2025 | 1,189.75 | 1,189.75 | 1,171.45 | 1,176.75 | 1,176.75 | -0.77% | 15,421 |
| Dec 23, 2025 | 1,178.70 | 1,187.20 | 1,170.60 | 1,185.90 | 1,185.90 | 0.61% | 18,236 |
| Dec 22, 2025 | 1,183.00 | 1,188.45 | 1,174.00 | 1,178.75 | 1,178.75 | -0.41% | 9,199 |
| Dec 19, 2025 | 1,181.25 | 1,186.05 | 1,170.05 | 1,183.55 | 1,183.55 | 1.09% | 10,961 |
| Dec 18, 2025 | 1,179.40 | 1,181.95 | 1,168.45 | 1,170.75 | 1,170.75 | -0.74% | 19,686 |
| Dec 17, 2025 | 1,174.35 | 1,187.50 | 1,170.85 | 1,179.50 | 1,179.50 | 0.88% | 23,790 |
| Dec 16, 2025 | 1,142.80 | 1,176.85 | 1,142.80 | 1,169.25 | 1,169.25 | 1.06% | 30,507 |
| Dec 15, 2025 | 1,138.80 | 1,169.00 | 1,138.80 | 1,157.00 | 1,157.00 | 0.67% | 75,359 |
| Dec 12, 2025 | 1,141.80 | 1,150.95 | 1,137.90 | 1,149.30 | 1,149.30 | 0.72% | 8,295 |
| Dec 11, 2025 | 1,133.45 | 1,153.10 | 1,133.45 | 1,141.05 | 1,141.05 | 0.12% | 12,002 |
| Dec 10, 2025 | 1,136.40 | 1,156.55 | 1,136.40 | 1,139.70 | 1,139.70 | -0.58% | 7,693 |
| Dec 9, 2025 | 1,144.95 | 1,150.55 | 1,131.60 | 1,146.30 | 1,146.30 | 0.09% | 5,215 |
| Dec 8, 2025 | 1,145.05 | 1,170.00 | 1,141.45 | 1,145.25 | 1,145.25 | -1.49% | 10,648 |
| 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 |