Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 1,049.50
-10.50 (-0.99%)
At close: Aug 21, 2026
BOM:500800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |