Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 966.40
-8.60 (-0.88%)
At close: Oct 7, 2026
BOM:500800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 971.25 | 972.25 | 963.40 | 966.40 | 966.40 | -0.88% | 20,100 |
| Oct 6, 2026 | 954.30 | 975.00 | 947.00 | 975.00 | 975.00 | 2.17% | 324,281 |
| Oct 5, 2026 | 954.00 | 961.70 | 945.00 | 954.30 | 954.30 | 0.56% | 23,480 |
| Oct 1, 2026 | 950.05 | 964.75 | 945.25 | 949.00 | 949.00 | -0.42% | 65,086 |
| Sep 30, 2026 | 981.40 | 981.40 | 953.00 | 953.00 | 953.00 | -1.45% | 391,258 |
| Sep 29, 2026 | 958.10 | 968.05 | 954.00 | 967.00 | 967.00 | 0.94% | 171,029 |
| Sep 28, 2026 | 984.00 | 984.00 | 955.60 | 958.00 | 958.00 | -2.54% | 460,410 |
| Sep 25, 2026 | 986.05 | 989.60 | 979.10 | 983.00 | 983.00 | -0.28% | 586,591 |
| Sep 24, 2026 | 993.00 | 993.00 | 983.00 | 985.80 | 985.80 | -1.02% | 23,618 |
| Sep 23, 2026 | 987.35 | 997.35 | 985.30 | 996.00 | 996.00 | 1.01% | 35,296 |
| Sep 22, 2026 | 1,001.45 | 1,006.95 | 985.45 | 986.00 | 986.00 | -1.60% | 38,189 |
| Sep 21, 2026 | 997.05 | 1,015.65 | 997.05 | 1,002.00 | 1,002.00 | -0.08% | 34,324 |
| Sep 18, 2026 | 1,018.40 | 1,018.40 | 1,000.50 | 1,002.80 | 1,002.80 | -1.20% | 46,258 |
| Sep 17, 2026 | 1,001.00 | 1,019.75 | 998.15 | 1,015.00 | 1,015.00 | 1.17% | 52,320 |
| Sep 16, 2026 | 988.40 | 1,010.55 | 988.40 | 1,003.30 | 1,003.30 | 2.27% | 68,780 |
| Sep 15, 2026 | 989.00 | 1,008.70 | 981.00 | 981.00 | 981.00 | -1.06% | 81,193 |
| Sep 11, 2026 | 994.00 | 999.80 | 988.00 | 991.55 | 991.55 | -0.83% | 65,839 |
| Sep 10, 2026 | 1,002.75 | 1,005.85 | 994.00 | 999.85 | 999.85 | -0.36% | 49,118 |
| Sep 9, 2026 | 1,007.40 | 1,013.95 | 1,003.50 | 1,003.50 | 1,003.50 | -1.24% | 51,884 |
| Sep 8, 2026 | 1,015.00 | 1,018.65 | 1,008.15 | 1,016.05 | 1,016.05 | - | 32,088 |
| Sep 7, 2026 | 1,013.00 | 1,020.00 | 1,004.00 | 1,016.00 | 1,016.00 | 0.40% | 46,106 |
| Sep 4, 2026 | 1,017.75 | 1,020.70 | 1,008.30 | 1,012.00 | 1,012.00 | -0.94% | 35,130 |
| Sep 3, 2026 | 1,026.95 | 1,026.95 | 1,008.40 | 1,021.60 | 1,021.60 | 1.00% | 69,740 |
| Sep 2, 2026 | 1,025.00 | 1,025.60 | 1,008.75 | 1,011.50 | 1,011.50 | -1.51% | 172,475 |
| Sep 1, 2026 | 1,031.60 | 1,038.50 | 1,025.60 | 1,027.00 | 1,027.00 | -1.11% | 30,111 |
| Aug 31, 2026 | 1,038.00 | 1,044.80 | 1,028.00 | 1,038.50 | 1,038.50 | -0.19% | 22,534 |
| Aug 28, 2026 | 1,043.65 | 1,043.70 | 1,030.35 | 1,040.50 | 1,040.50 | -0.13% | 23,854 |
| Aug 27, 2026 | 1,039.85 | 1,047.55 | 1,035.70 | 1,041.90 | 1,041.90 | -0.51% | 45,220 |
| Aug 26, 2026 | 1,057.60 | 1,063.15 | 1,040.10 | 1,047.20 | 1,047.20 | -1.03% | 21,662 |
| Aug 25, 2026 | 1,068.50 | 1,068.50 | 1,051.15 | 1,058.10 | 1,058.10 | 0.01% | 98,712 |
| Aug 24, 2026 | 1,050.00 | 1,059.30 | 1,041.60 | 1,058.00 | 1,058.00 | 0.81% | 78,392 |
| Aug 21, 2026 | 1,055.60 | 1,061.20 | 1,045.00 | 1,049.50 | 1,049.50 | -0.99% | 53,044 |
| Aug 20, 2026 | 1,070.00 | 1,074.85 | 1,056.75 | 1,060.00 | 1,060.00 | -0.73% | 45,196 |
| Aug 19, 2026 | 1,062.55 | 1,071.50 | 1,056.70 | 1,067.80 | 1,067.80 | 0.49% | 47,405 |
| Aug 18, 2026 | 1,072.15 | 1,078.55 | 1,062.20 | 1,062.60 | 1,062.60 | -1.25% | 99,364 |
| Aug 17, 2026 | 1,081.05 | 1,082.60 | 1,070.40 | 1,076.00 | 1,076.00 | -0.46% | 32,565 |
| Aug 14, 2026 | 1,090.50 | 1,093.60 | 1,081.00 | 1,081.00 | 1,081.00 | -0.87% | 51,947 |
| Aug 13, 2026 | 1,058.95 | 1,094.90 | 1,058.95 | 1,090.50 | 1,090.50 | 2.74% | 279,873 |
| Aug 12, 2026 | 1,079.35 | 1,079.35 | 1,054.10 | 1,061.40 | 1,061.40 | -2.44% | 90,884 |
| Aug 11, 2026 | 1,109.80 | 1,110.95 | 1,075.10 | 1,087.90 | 1,087.90 | -1.28% | 130,893 |
| Aug 10, 2026 | 1,089.60 | 1,109.00 | 1,082.00 | 1,102.00 | 1,102.00 | 1.85% | 78,095 |
| Aug 7, 2026 | 1,084.00 | 1,090.60 | 1,077.45 | 1,082.00 | 1,082.00 | -0.73% | 84,140 |
| Aug 6, 2026 | 1,088.90 | 1,100.30 | 1,086.75 | 1,090.00 | 1,090.00 | 0.30% | 27,726 |
| Aug 5, 2026 | 1,086.50 | 1,094.85 | 1,082.60 | 1,086.75 | 1,086.75 | 0.07% | 62,911 |
| Aug 4, 2026 | 1,108.95 | 1,108.95 | 1,080.00 | 1,086.00 | 1,086.00 | -1.21% | 195,922 |
| Aug 3, 2026 | 1,083.40 | 1,099.25 | 1,082.70 | 1,099.25 | 1,099.25 | 1.52% | 35,451 |
| Jul 31, 2026 | 1,095.10 | 1,095.15 | 1,081.70 | 1,082.80 | 1,082.80 | -1.06% | 116,071 |
| Jul 30, 2026 | 1,096.90 | 1,108.25 | 1,091.25 | 1,094.35 | 1,094.35 | -0.23% | 35,166 |
| Jul 29, 2026 | 1,091.95 | 1,106.05 | 1,085.00 | 1,096.90 | 1,096.90 | 1.35% | 128,001 |
| Jul 28, 2026 | 1,116.00 | 1,116.00 | 1,078.55 | 1,082.25 | 1,082.25 | -2.27% | 35,252 |