Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 1,046.35
-12.15 (-1.15%)
At close: Aug 12, 2025
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1,105.20 | 1,108.70 | 1,095.00 | 1,098.95 | 1,098.95 | -0.30% | 22,399 |
| Jul 7, 2025 | 1,089.00 | 1,108.00 | 1,086.75 | 1,102.25 | 1,102.25 | 1.16% | 24,943 |
| Jul 4, 2025 | 1,090.20 | 1,094.35 | 1,082.00 | 1,089.60 | 1,089.60 | 0.07% | 8,520 |
| Jul 3, 2025 | 1,091.75 | 1,105.00 | 1,086.30 | 1,088.85 | 1,088.85 | -0.64% | 42,761 |
| Jul 2, 2025 | 1,095.00 | 1,097.50 | 1,084.75 | 1,095.85 | 1,095.85 | 0.04% | 20,325 |
| Jul 1, 2025 | 1,093.25 | 1,100.00 | 1,086.00 | 1,095.40 | 1,095.40 | -0.35% | 29,111 |
| Jun 30, 2025 | 1,121.45 | 1,124.45 | 1,090.00 | 1,099.20 | 1,099.20 | -2.11% | 42,782 |
| Jun 27, 2025 | 1,135.05 | 1,147.60 | 1,120.00 | 1,122.90 | 1,122.90 | -1.86% | 11,994 |
| Jun 26, 2025 | 1,126.30 | 1,150.00 | 1,119.15 | 1,144.20 | 1,144.20 | 1.59% | 43,657 |
| Jun 25, 2025 | 1,100.20 | 1,133.45 | 1,100.20 | 1,126.30 | 1,126.30 | 1.65% | 64,834 |
| Jun 24, 2025 | 1,112.00 | 1,116.90 | 1,104.05 | 1,108.05 | 1,108.05 | -0.15% | 55,198 |
| Jun 23, 2025 | 1,098.95 | 1,111.90 | 1,091.00 | 1,109.75 | 1,109.75 | 0.90% | 22,125 |
| Jun 20, 2025 | 1,089.45 | 1,103.45 | 1,082.20 | 1,099.80 | 1,099.80 | 1.08% | 28,515 |
| Jun 19, 2025 | 1,067.50 | 1,091.10 | 1,062.25 | 1,088.00 | 1,088.00 | 2.21% | 145,314 |
| Jun 18, 2025 | 1,068.00 | 1,075.30 | 1,055.85 | 1,064.50 | 1,064.50 | -0.59% | 18,742 |
| Jun 17, 2025 | 1,084.50 | 1,090.20 | 1,065.15 | 1,070.85 | 1,070.85 | -1.14% | 11,169 |
| Jun 16, 2025 | 1,070.55 | 1,084.95 | 1,070.55 | 1,083.15 | 1,083.15 | 0.44% | 18,272 |
| Jun 13, 2025 | 1,077.85 | 1,081.00 | 1,067.65 | 1,078.45 | 1,078.45 | -0.52% | 11,118 |
| Jun 12, 2025 | 1,100.80 | 1,107.45 | 1,080.00 | 1,084.10 | 1,084.10 | -1.75% | 16,293 |
| Jun 11, 2025 | 1,118.80 | 1,118.95 | 1,101.90 | 1,103.40 | 1,103.40 | -1.05% | 12,128 |
| Jun 10, 2025 | 1,122.05 | 1,127.20 | 1,113.05 | 1,115.10 | 1,115.10 | -0.51% | 11,447 |
| Jun 9, 2025 | 1,115.00 | 1,122.70 | 1,110.00 | 1,120.85 | 1,120.85 | 0.47% | 29,173 |
| Jun 6, 2025 | 1,111.20 | 1,123.00 | 1,109.95 | 1,115.65 | 1,115.65 | 0.40% | 28,933 |