Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 1,082.80
-11.55 (-1.06%)
At close: Jul 31, 2026
BOM:500800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,101.05 | 1,123.30 | 1,096.70 | 1,107.40 | 1,107.40 | 1.73% | 99,094 |
| Jul 24, 2026 | 1,106.00 | 1,117.15 | 1,079.50 | 1,088.60 | 1,088.60 | -1.66% | 30,356 |
| Jul 23, 2026 | 1,070.60 | 1,111.00 | 1,070.60 | 1,107.00 | 1,107.00 | 1.10% | 116,310 |
| Jul 22, 2026 | 1,080.00 | 1,099.30 | 1,069.80 | 1,095.00 | 1,095.00 | 1.22% | 98,087 |
| Jul 21, 2026 | 1,102.30 | 1,102.30 | 1,080.00 | 1,081.75 | 1,081.75 | -0.92% | 67,711 |
| Jul 20, 2026 | 1,091.75 | 1,097.95 | 1,087.00 | 1,091.80 | 1,091.80 | 0.32% | 20,847 |
| Jul 17, 2026 | 1,086.55 | 1,091.45 | 1,075.50 | 1,088.30 | 1,088.30 | -0.03% | 114,025 |
| Jul 16, 2026 | 1,099.05 | 1,100.50 | 1,083.15 | 1,088.65 | 1,088.65 | 0.29% | 30,990 |
| Jul 15, 2026 | 1,091.05 | 1,098.70 | 1,081.50 | 1,085.50 | 1,085.50 | -1.07% | 49,302 |
| Jul 14, 2026 | 1,104.90 | 1,109.40 | 1,090.05 | 1,097.20 | 1,097.20 | -0.12% | 24,738 |
| Jul 13, 2026 | 1,105.70 | 1,105.70 | 1,093.45 | 1,098.55 | 1,098.55 | -1.20% | 66,618 |
| Jul 10, 2026 | 1,104.80 | 1,117.20 | 1,104.80 | 1,111.90 | 1,111.90 | 0.47% | 36,032 |
| Jul 9, 2026 | 1,093.15 | 1,114.40 | 1,093.15 | 1,106.75 | 1,106.75 | 1.58% | 21,718 |
| Jul 8, 2026 | 1,119.95 | 1,119.95 | 1,084.60 | 1,089.55 | 1,089.55 | -3.13% | 41,365 |
| Jul 7, 2026 | 1,102.00 | 1,130.05 | 1,102.00 | 1,124.80 | 1,124.80 | 0.60% | 32,879 |
| Jul 6, 2026 | 1,116.05 | 1,122.30 | 1,111.85 | 1,118.05 | 1,118.05 | 0.15% | 45,261 |
| Jul 3, 2026 | 1,110.20 | 1,124.20 | 1,096.60 | 1,116.35 | 1,116.35 | 0.79% | 52,844 |
| Jul 2, 2026 | 1,098.70 | 1,114.95 | 1,085.00 | 1,107.60 | 1,107.60 | 1.51% | 126,432 |
| Jul 1, 2026 | 1,073.15 | 1,094.30 | 1,072.90 | 1,091.10 | 1,091.10 | 1.50% | 87,333 |
| Jun 30, 2026 | 1,102.50 | 1,102.50 | 1,066.00 | 1,075.00 | 1,075.00 | -3.37% | 117,107 |
| Jun 29, 2026 | 1,146.80 | 1,146.80 | 1,102.50 | 1,112.45 | 1,112.45 | -1.64% | 99,566 |
| Jun 25, 2026 | 1,103.30 | 1,134.85 | 1,100.05 | 1,131.05 | 1,131.05 | 3.01% | 39,088 |
| Jun 24, 2026 | 1,103.75 | 1,108.95 | 1,092.00 | 1,098.05 | 1,098.05 | -0.51% | 42,344 |
| Jun 23, 2026 | 1,110.30 | 1,126.65 | 1,101.00 | 1,103.65 | 1,103.65 | -0.90% | 57,428 |
| Jun 22, 2026 | 1,112.00 | 1,117.10 | 1,105.65 | 1,113.70 | 1,113.70 | 0.25% | 120,211 |
| Jun 19, 2026 | 1,104.15 | 1,118.95 | 1,103.15 | 1,110.90 | 1,110.90 | -0.06% | 99,415 |
| Jun 18, 2026 | 1,127.60 | 1,130.80 | 1,106.35 | 1,111.55 | 1,111.55 | -1.07% | 26,190 |
| Jun 17, 2026 | 1,136.65 | 1,136.65 | 1,117.65 | 1,123.60 | 1,123.60 | -0.52% | 41,051 |
| Jun 16, 2026 | 1,110.05 | 1,135.95 | 1,108.35 | 1,129.45 | 1,129.45 | 2.64% | 131,713 |
| Jun 15, 2026 | 1,110.00 | 1,114.00 | 1,098.10 | 1,100.40 | 1,100.40 | 0.02% | 39,875 |
| Jun 12, 2026 | 1,115.55 | 1,118.00 | 1,097.00 | 1,100.15 | 1,100.15 | -0.81% | 55,782 |
| Jun 11, 2026 | 1,109.35 | 1,118.75 | 1,105.50 | 1,109.10 | 1,109.10 | 0.19% | 42,789 |
| Jun 10, 2026 | 1,101.40 | 1,133.85 | 1,101.40 | 1,107.00 | 1,107.00 | 0.02% | 238,868 |
| Jun 9, 2026 | 1,110.60 | 1,113.85 | 1,094.00 | 1,106.80 | 1,106.80 | 0.06% | 16,815 |
| Jun 8, 2026 | 1,119.75 | 1,123.95 | 1,103.85 | 1,106.10 | 1,106.10 | -2.16% | 21,371 |
| Jun 5, 2026 | 1,157.85 | 1,157.85 | 1,129.10 | 1,130.55 | 1,130.55 | -1.62% | 85,053 |
| Jun 4, 2026 | 1,133.45 | 1,163.40 | 1,133.45 | 1,149.20 | 1,149.20 | 0.61% | 107,291 |
| Jun 3, 2026 | 1,155.80 | 1,164.25 | 1,139.80 | 1,142.25 | 1,142.25 | -1.08% | 100,900 |
| Jun 2, 2026 | 1,118.10 | 1,164.00 | 1,118.10 | 1,154.75 | 1,154.75 | 1.04% | 44,896 |
| Jun 1, 2026 | 1,168.80 | 1,180.00 | 1,140.45 | 1,142.90 | 1,142.90 | -3.09% | 96,085 |
| May 29, 2026 | 1,191.75 | 1,210.70 | 1,168.45 | 1,179.35 | 1,179.35 | -2.12% | 401,422 |
| May 27, 2026 | 1,196.25 | 1,207.80 | 1,185.75 | 1,204.85 | 1,204.85 | 1.52% | 80,207 |
| May 26, 2026 | 1,187.45 | 1,200.55 | 1,174.45 | 1,186.85 | 1,186.85 | -0.03% | 46,825 |
| May 25, 2026 | 1,182.75 | 1,199.00 | 1,181.35 | 1,187.25 | 1,187.25 | 0.37% | 318,054 |
| May 22, 2026 | 1,207.80 | 1,207.80 | 1,190.00 | 1,192.85 | 1,182.85 | -0.15% | 126,004 |
| May 21, 2026 | 1,211.00 | 1,216.50 | 1,192.45 | 1,194.70 | 1,184.68 | -1.15% | 125,342 |