Tata Consumer Products Limited (BOM:500800)
India · Delayed Price · Currency is INR 1,142.85
+24.15 (2.16%)
At close: Apr 21, 2026
BOM:500800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 1,095.30 | 1,123.50 | 1,095.30 | 1,119.85 | 1,119.85 | 0.84% | 37,660 |
| Mar 4, 2026 | 1,122.95 | 1,122.95 | 1,099.10 | 1,110.50 | 1,110.50 | -1.28% | 22,123 |
| Mar 2, 2026 | 1,031.30 | 1,143.05 | 1,031.30 | 1,124.85 | 1,124.85 | -1.53% | 36,523 |
| Feb 27, 2026 | 1,154.00 | 1,159.35 | 1,134.75 | 1,142.30 | 1,142.30 | -1.47% | 20,479 |
| Feb 26, 2026 | 1,173.20 | 1,177.55 | 1,154.40 | 1,159.35 | 1,159.35 | -1.09% | 10,312 |
| Feb 25, 2026 | 1,180.70 | 1,182.10 | 1,161.05 | 1,172.15 | 1,172.15 | -0.56% | 14,841 |
| Feb 24, 2026 | 1,166.60 | 1,182.85 | 1,164.60 | 1,178.80 | 1,178.80 | 0.61% | 10,427 |
| Feb 23, 2026 | 1,156.75 | 1,179.55 | 1,155.85 | 1,171.70 | 1,171.70 | 1.31% | 34,435 |
| Feb 20, 2026 | 1,157.60 | 1,168.25 | 1,153.75 | 1,156.55 | 1,156.55 | -0.05% | 9,816 |
| Feb 19, 2026 | 1,174.00 | 1,174.00 | 1,152.00 | 1,157.10 | 1,157.10 | -0.90% | 8,054 |
| Feb 18, 2026 | 1,146.50 | 1,172.90 | 1,146.20 | 1,167.60 | 1,167.60 | 1.65% | 25,251 |
| Feb 17, 2026 | 1,129.05 | 1,151.00 | 1,129.05 | 1,148.70 | 1,148.70 | 0.90% | 10,129 |
| Feb 16, 2026 | 1,125.60 | 1,141.50 | 1,116.70 | 1,138.40 | 1,138.40 | 0.20% | 47,912 |
| Feb 13, 2026 | 1,145.65 | 1,153.70 | 1,127.00 | 1,136.10 | 1,136.10 | -1.04% | 9,188 |
| Feb 12, 2026 | 1,164.35 | 1,164.35 | 1,142.40 | 1,148.05 | 1,148.05 | -0.40% | 58,137 |
| Feb 11, 2026 | 1,152.80 | 1,166.50 | 1,150.25 | 1,152.65 | 1,152.65 | 0.07% | 15,336 |
| Feb 10, 2026 | 1,161.45 | 1,167.20 | 1,148.85 | 1,151.85 | 1,151.85 | -1.30% | 68,134 |
| Feb 9, 2026 | 1,159.30 | 1,174.40 | 1,156.40 | 1,167.05 | 1,167.05 | 0.71% | 71,859 |
| Feb 6, 2026 | 1,154.30 | 1,161.40 | 1,147.25 | 1,158.85 | 1,158.85 | 0.29% | 15,113 |
| Feb 5, 2026 | 1,150.90 | 1,163.65 | 1,145.75 | 1,155.45 | 1,155.45 | 0.24% | 9,460 |
| Feb 4, 2026 | 1,155.40 | 1,170.00 | 1,146.35 | 1,152.65 | 1,152.65 | -0.07% | 56,667 |