Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 1,194.70
-13.90 (-1.15%)
At close: May 21, 2026
BOM:500800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,211.00 | 1,216.50 | 1,192.45 | 1,194.70 | 1,194.70 | -1.15% | 125,342 |
| May 20, 2026 | 1,217.65 | 1,217.65 | 1,194.95 | 1,208.60 | 1,208.60 | -0.14% | 130,430 |
| May 19, 2026 | 1,231.00 | 1,235.55 | 1,208.95 | 1,210.25 | 1,210.25 | -1.67% | 146,198 |
| May 18, 2026 | 1,230.05 | 1,233.35 | 1,215.55 | 1,230.80 | 1,230.80 | -0.28% | 40,924 |
| May 15, 2026 | 1,202.30 | 1,254.50 | 1,202.30 | 1,234.20 | 1,234.20 | 0.43% | 70,820 |
| May 14, 2026 | 1,240.10 | 1,250.45 | 1,226.00 | 1,228.90 | 1,228.90 | -0.51% | 65,081 |
| May 13, 2026 | 1,248.40 | 1,267.50 | 1,232.65 | 1,235.15 | 1,235.15 | -1.40% | 68,940 |
| May 12, 2026 | 1,261.20 | 1,282.65 | 1,250.85 | 1,252.75 | 1,252.75 | -1.65% | 172,930 |
| May 11, 2026 | 1,211.40 | 1,279.55 | 1,201.10 | 1,273.75 | 1,273.75 | 8.32% | 1,170,802 |
| May 8, 2026 | 1,151.25 | 1,194.00 | 1,151.25 | 1,175.95 | 1,175.95 | 2.04% | 100,272 |
| May 7, 2026 | 1,150.60 | 1,162.15 | 1,135.75 | 1,152.40 | 1,152.40 | - | 35,055 |
| May 6, 2026 | 1,167.95 | 1,167.95 | 1,140.00 | 1,152.35 | 1,152.35 | -0.09% | 17,871 |
| May 5, 2026 | 1,189.95 | 1,189.95 | 1,149.45 | 1,153.40 | 1,153.40 | -0.57% | 82,193 |
| May 4, 2026 | 1,147.00 | 1,174.65 | 1,146.95 | 1,160.05 | 1,160.05 | 1.36% | 174,343 |
| Apr 30, 2026 | 1,168.70 | 1,169.00 | 1,140.00 | 1,144.45 | 1,144.45 | -2.02% | 153,817 |
| Apr 29, 2026 | 1,145.05 | 1,171.00 | 1,145.05 | 1,168.05 | 1,168.05 | 1.74% | 27,468 |
| Apr 28, 2026 | 1,157.00 | 1,159.85 | 1,145.50 | 1,148.05 | 1,148.05 | -1.00% | 93,715 |
| Apr 27, 2026 | 1,193.50 | 1,193.50 | 1,157.00 | 1,159.70 | 1,159.70 | -1.21% | 28,852 |
| Apr 24, 2026 | 1,188.35 | 1,197.00 | 1,162.05 | 1,173.85 | 1,173.85 | -0.95% | 35,681 |
| Apr 23, 2026 | 1,179.80 | 1,188.25 | 1,160.35 | 1,185.15 | 1,185.15 | 0.61% | 52,852 |
| Apr 22, 2026 | 1,111.20 | 1,194.60 | 1,111.20 | 1,178.00 | 1,178.00 | 3.08% | 212,515 |
| Apr 21, 2026 | 1,127.25 | 1,145.85 | 1,121.30 | 1,142.85 | 1,142.85 | 2.16% | 26,217 |
| Apr 20, 2026 | 1,111.35 | 1,129.05 | 1,107.50 | 1,118.70 | 1,118.70 | 0.45% | 31,935 |
| Apr 17, 2026 | 1,109.25 | 1,126.00 | 1,091.05 | 1,113.70 | 1,113.70 | 1.11% | 22,726 |
| Apr 16, 2026 | 1,095.70 | 1,104.25 | 1,082.20 | 1,101.50 | 1,101.50 | 0.69% | 12,880 |
| Apr 15, 2026 | 1,090.25 | 1,107.70 | 1,090.25 | 1,093.90 | 1,093.90 | 0.33% | 23,214 |
| Apr 13, 2026 | 1,071.00 | 1,093.55 | 1,071.00 | 1,090.30 | 1,090.30 | -0.29% | 16,911 |
| Apr 10, 2026 | 1,081.65 | 1,095.50 | 1,079.00 | 1,093.50 | 1,093.50 | 1.42% | 26,703 |
| Apr 9, 2026 | 1,068.00 | 1,086.50 | 1,060.10 | 1,078.20 | 1,078.20 | 0.93% | 44,952 |
| Apr 8, 2026 | 1,084.85 | 1,091.20 | 1,066.00 | 1,068.25 | 1,068.25 | 0.61% | 33,018 |
| Apr 7, 2026 | 1,035.75 | 1,064.40 | 1,035.00 | 1,061.75 | 1,061.75 | 0.56% | 36,338 |
| Apr 6, 2026 | 1,040.85 | 1,063.50 | 1,023.25 | 1,055.80 | 1,055.80 | 1.31% | 94,796 |
| Apr 2, 2026 | 1,018.05 | 1,044.70 | 1,007.20 | 1,042.10 | 1,042.10 | 1.79% | 29,212 |
| Apr 1, 2026 | 1,034.75 | 1,034.75 | 1,012.85 | 1,023.75 | 1,023.75 | 0.92% | 42,986 |
| Mar 30, 2026 | 1,042.60 | 1,047.20 | 1,011.00 | 1,014.45 | 1,014.45 | -3.21% | 23,924 |
| Mar 27, 2026 | 1,037.05 | 1,057.00 | 1,032.75 | 1,048.10 | 1,048.10 | -0.77% | 68,254 |
| Mar 25, 2026 | 1,054.35 | 1,072.20 | 1,051.05 | 1,056.25 | 1,056.25 | 0.29% | 57,557 |
| Mar 24, 2026 | 1,030.05 | 1,057.30 | 1,023.00 | 1,053.20 | 1,053.20 | 2.91% | 27,999 |
| Mar 23, 2026 | 1,026.05 | 1,041.50 | 1,019.90 | 1,023.40 | 1,023.40 | -2.60% | 57,306 |
| Mar 20, 2026 | 1,049.15 | 1,055.85 | 1,044.00 | 1,050.70 | 1,050.70 | 0.67% | 54,145 |
| Mar 19, 2026 | 1,056.00 | 1,067.85 | 1,039.85 | 1,043.70 | 1,043.70 | -2.69% | 28,554 |
| Mar 18, 2026 | 1,086.90 | 1,086.90 | 1,068.50 | 1,072.50 | 1,072.50 | -0.37% | 20,940 |
| Mar 17, 2026 | 1,092.35 | 1,104.45 | 1,075.00 | 1,076.45 | 1,076.45 | -1.45% | 18,814 |
| Mar 16, 2026 | 1,085.25 | 1,099.00 | 1,070.55 | 1,092.30 | 1,092.30 | 0.79% | 48,873 |
| Mar 13, 2026 | 1,050.00 | 1,093.90 | 1,049.00 | 1,083.75 | 1,083.75 | 2.49% | 372,055 |
| Mar 12, 2026 | 1,067.75 | 1,070.00 | 1,052.00 | 1,057.45 | 1,057.45 | -1.47% | 22,012 |
| Mar 11, 2026 | 1,100.30 | 1,102.65 | 1,070.50 | 1,073.25 | 1,073.25 | -2.35% | 231,634 |
| Mar 10, 2026 | 1,099.00 | 1,109.65 | 1,096.55 | 1,099.05 | 1,099.05 | -0.18% | 185,323 |
| Mar 9, 2026 | 1,068.85 | 1,107.00 | 1,068.85 | 1,101.05 | 1,101.05 | -1.41% | 36,984 |
| Mar 6, 2026 | 1,101.30 | 1,128.90 | 1,101.30 | 1,116.80 | 1,116.80 | -0.27% | 11,852 |