Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 1,111.55
-12.05 (-1.07%)
At close: Jun 18, 2026
BOM:500800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,217.65 | 1,217.65 | 1,194.95 | 1,208.60 | 1,198.47 | -0.14% | 130,430 |
| May 19, 2026 | 1,231.00 | 1,235.55 | 1,208.95 | 1,210.25 | 1,200.10 | -1.67% | 146,198 |
| May 18, 2026 | 1,230.05 | 1,233.35 | 1,215.55 | 1,230.80 | 1,220.48 | -0.28% | 40,924 |
| May 15, 2026 | 1,202.30 | 1,254.50 | 1,202.30 | 1,234.20 | 1,223.85 | 0.43% | 70,820 |
| May 14, 2026 | 1,240.10 | 1,250.45 | 1,226.00 | 1,228.90 | 1,218.60 | -0.51% | 65,081 |
| May 13, 2026 | 1,248.40 | 1,267.50 | 1,232.65 | 1,235.15 | 1,224.80 | -1.40% | 68,940 |
| May 12, 2026 | 1,261.20 | 1,282.65 | 1,250.85 | 1,252.75 | 1,242.25 | -1.65% | 172,930 |
| May 11, 2026 | 1,211.40 | 1,279.55 | 1,201.10 | 1,273.75 | 1,263.07 | 8.32% | 1,170,802 |
| May 8, 2026 | 1,151.25 | 1,194.00 | 1,151.25 | 1,175.95 | 1,166.09 | 2.04% | 100,272 |
| May 7, 2026 | 1,150.60 | 1,162.15 | 1,135.75 | 1,152.40 | 1,142.74 | - | 35,055 |
| May 6, 2026 | 1,167.95 | 1,167.95 | 1,140.00 | 1,152.35 | 1,142.69 | -0.09% | 17,871 |
| May 5, 2026 | 1,189.95 | 1,189.95 | 1,149.45 | 1,153.40 | 1,143.73 | -0.57% | 82,193 |
| May 4, 2026 | 1,147.00 | 1,174.65 | 1,146.95 | 1,160.05 | 1,150.32 | 1.36% | 174,343 |
| Apr 30, 2026 | 1,168.70 | 1,169.00 | 1,140.00 | 1,144.45 | 1,134.86 | -2.02% | 153,817 |
| Apr 29, 2026 | 1,145.05 | 1,171.00 | 1,145.05 | 1,168.05 | 1,158.26 | 1.74% | 27,468 |
| Apr 28, 2026 | 1,157.00 | 1,159.85 | 1,145.50 | 1,148.05 | 1,138.43 | -1.00% | 93,715 |
| Apr 27, 2026 | 1,193.50 | 1,193.50 | 1,157.00 | 1,159.70 | 1,149.98 | -1.21% | 28,852 |
| Apr 24, 2026 | 1,188.35 | 1,197.00 | 1,162.05 | 1,173.85 | 1,164.01 | -0.95% | 35,681 |
| Apr 23, 2026 | 1,179.80 | 1,188.25 | 1,160.35 | 1,185.15 | 1,175.21 | 0.61% | 52,852 |
| Apr 22, 2026 | 1,111.20 | 1,194.60 | 1,111.20 | 1,178.00 | 1,168.12 | 3.08% | 212,515 |
| Apr 21, 2026 | 1,127.25 | 1,145.85 | 1,121.30 | 1,142.85 | 1,133.27 | 2.16% | 26,217 |
| Apr 20, 2026 | 1,111.35 | 1,129.05 | 1,107.50 | 1,118.70 | 1,109.32 | 0.45% | 31,935 |
| Apr 17, 2026 | 1,109.25 | 1,126.00 | 1,091.05 | 1,113.70 | 1,104.36 | 1.11% | 22,726 |
| Apr 16, 2026 | 1,095.70 | 1,104.25 | 1,082.20 | 1,101.50 | 1,092.27 | 0.69% | 12,880 |
| Apr 15, 2026 | 1,090.25 | 1,107.70 | 1,090.25 | 1,093.90 | 1,084.73 | 0.33% | 23,214 |
| Apr 13, 2026 | 1,071.00 | 1,093.55 | 1,071.00 | 1,090.30 | 1,081.16 | -0.29% | 16,911 |
| Apr 10, 2026 | 1,081.65 | 1,095.50 | 1,079.00 | 1,093.50 | 1,084.33 | 1.42% | 26,703 |
| Apr 9, 2026 | 1,068.00 | 1,086.50 | 1,060.10 | 1,078.20 | 1,069.16 | 0.93% | 44,952 |
| Apr 8, 2026 | 1,084.85 | 1,091.20 | 1,066.00 | 1,068.25 | 1,059.29 | 0.61% | 33,018 |
| Apr 7, 2026 | 1,035.75 | 1,064.40 | 1,035.00 | 1,061.75 | 1,052.85 | 0.56% | 36,338 |
| Apr 6, 2026 | 1,040.85 | 1,063.50 | 1,023.25 | 1,055.80 | 1,046.95 | 1.31% | 94,796 |