Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 1,111.90
+5.15 (0.47%)
At close: Jul 10, 2026
BOM:500800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |