Tatva Chintan Pharma Chem Limited (BOM:543321)
India · Delayed Price · Currency is INR 1,198.05
+16.60 (1.41%)
At close: Feb 13, 2026
Tatva Chintan Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,172.15 | 1,238.40 | 1,167.05 | 1,198.05 | 1,198.05 | 1.41% | 2,636 |
| Feb 12, 2026 | 1,182.10 | 1,194.70 | 1,167.60 | 1,181.45 | 1,181.45 | -0.05% | 1,868 |
| Feb 11, 2026 | 1,191.05 | 1,200.00 | 1,165.65 | 1,182.00 | 1,182.00 | -1.21% | 5,004 |
| Feb 10, 2026 | 1,228.95 | 1,234.30 | 1,191.25 | 1,196.45 | 1,196.45 | -2.72% | 2,600 |
| Feb 9, 2026 | 1,144.15 | 1,252.00 | 1,144.15 | 1,229.85 | 1,229.85 | 7.50% | 5,625 |
| Feb 6, 2026 | 1,167.20 | 1,173.45 | 1,137.00 | 1,144.05 | 1,144.05 | -3.03% | 2,459 |
| Feb 5, 2026 | 1,204.05 | 1,206.80 | 1,175.80 | 1,179.75 | 1,179.75 | -2.01% | 1,374 |
| Feb 4, 2026 | 1,250.50 | 1,250.50 | 1,188.00 | 1,203.95 | 1,203.95 | -3.72% | 3,868 |
| Feb 3, 2026 | 1,176.95 | 1,264.10 | 1,174.90 | 1,250.45 | 1,250.45 | 9.25% | 5,327 |
| Feb 2, 2026 | 1,090.10 | 1,160.00 | 1,078.45 | 1,144.55 | 1,144.55 | 4.99% | 4,931 |
| Feb 1, 2026 | 1,273.95 | 1,273.95 | 1,075.00 | 1,090.10 | 1,090.10 | -5.59% | 4,152 |
| Jan 30, 2026 | 1,125.65 | 1,173.10 | 1,109.85 | 1,154.70 | 1,154.70 | 4.03% | 4,187 |
| Jan 29, 2026 | 1,152.10 | 1,152.10 | 1,105.00 | 1,110.00 | 1,110.00 | -4.96% | 4,543 |
| Jan 28, 2026 | 1,121.40 | 1,173.00 | 1,118.00 | 1,167.95 | 1,167.95 | 4.39% | 2,098 |
| Jan 27, 2026 | 1,156.30 | 1,188.75 | 1,101.05 | 1,118.85 | 1,118.85 | -3.24% | 9,676 |
| Jan 23, 2026 | 1,279.05 | 1,288.75 | 1,144.10 | 1,156.30 | 1,156.30 | -9.34% | 19,126 |
| Jan 22, 2026 | 1,432.05 | 1,494.65 | 1,258.00 | 1,275.40 | 1,275.40 | -8.27% | 39,822 |
| Jan 21, 2026 | 1,358.00 | 1,400.00 | 1,320.00 | 1,390.40 | 1,390.40 | 1.36% | 5,461 |
| Jan 20, 2026 | 1,361.65 | 1,401.95 | 1,355.05 | 1,371.70 | 1,371.70 | -2.55% | 3,110 |
| Jan 19, 2026 | 1,380.35 | 1,425.00 | 1,349.05 | 1,407.60 | 1,407.60 | 2.08% | 3,224 |
| Jan 16, 2026 | 1,359.55 | 1,400.00 | 1,354.85 | 1,378.90 | 1,378.90 | 1.59% | 1,438 |
| Jan 14, 2026 | 1,333.35 | 1,375.00 | 1,330.00 | 1,357.35 | 1,357.35 | 1.80% | 666 |
| Jan 13, 2026 | 1,304.90 | 1,343.00 | 1,294.90 | 1,333.40 | 1,333.40 | 4.12% | 4,193 |
| Jan 12, 2026 | 1,265.00 | 1,294.75 | 1,218.65 | 1,280.60 | 1,280.60 | 0.66% | 3,653 |
| Jan 9, 2026 | 1,283.95 | 1,301.55 | 1,265.00 | 1,272.15 | 1,272.15 | -1.00% | 2,308 |
| Jan 8, 2026 | 1,314.95 | 1,325.20 | 1,278.50 | 1,285.05 | 1,285.05 | -2.74% | 2,264 |
| Jan 7, 2026 | 1,330.45 | 1,352.70 | 1,310.10 | 1,321.25 | 1,321.25 | -0.70% | 3,563 |
| Jan 6, 2026 | 1,340.30 | 1,355.15 | 1,324.00 | 1,330.50 | 1,330.50 | -0.73% | 2,150 |
| Jan 5, 2026 | 1,371.95 | 1,375.05 | 1,335.00 | 1,340.25 | 1,340.25 | -3.46% | 4,155 |
| Jan 2, 2026 | 1,325.40 | 1,393.60 | 1,321.55 | 1,388.35 | 1,388.35 | 4.70% | 3,169 |
| Jan 1, 2026 | 1,333.85 | 1,359.00 | 1,321.00 | 1,326.00 | 1,326.00 | -0.80% | 3,107 |
| Dec 31, 2025 | 1,296.05 | 1,345.45 | 1,296.05 | 1,336.70 | 1,336.70 | 3.26% | 878 |
| Dec 30, 2025 | 1,327.00 | 1,327.00 | 1,287.00 | 1,294.55 | 1,294.55 | -2.70% | 6,913 |
| Dec 29, 2025 | 1,312.30 | 1,335.90 | 1,309.60 | 1,330.45 | 1,330.45 | 1.29% | 2,274 |
| Dec 26, 2025 | 1,384.95 | 1,384.95 | 1,305.80 | 1,313.55 | 1,313.55 | -3.09% | 4,717 |
| Dec 24, 2025 | 1,385.05 | 1,395.10 | 1,351.20 | 1,355.45 | 1,355.45 | -2.70% | 2,568 |
| Dec 23, 2025 | 1,371.10 | 1,417.35 | 1,371.10 | 1,393.00 | 1,393.00 | 1.60% | 3,190 |
| Dec 22, 2025 | 1,439.25 | 1,439.25 | 1,364.00 | 1,371.05 | 1,371.05 | -2.11% | 2,442 |
| Dec 19, 2025 | 1,393.75 | 1,440.00 | 1,380.40 | 1,400.60 | 1,400.60 | 0.71% | 1,283 |
| Dec 18, 2025 | 1,390.35 | 1,415.00 | 1,361.20 | 1,390.75 | 1,390.75 | -0.17% | 6,101 |
| Dec 17, 2025 | 1,426.90 | 1,431.00 | 1,380.00 | 1,393.10 | 1,393.10 | -2.37% | 4,252 |
| Dec 16, 2025 | 1,463.80 | 1,467.85 | 1,419.75 | 1,426.90 | 1,426.90 | -3.23% | 2,414 |
| Dec 15, 2025 | 1,417.95 | 1,476.90 | 1,417.55 | 1,474.60 | 1,474.60 | 2.61% | 3,169 |
| Dec 12, 2025 | 1,479.50 | 1,481.90 | 1,431.00 | 1,437.10 | 1,437.10 | -2.87% | 2,965 |
| Dec 11, 2025 | 1,439.40 | 1,483.95 | 1,430.20 | 1,479.50 | 1,479.50 | 2.79% | 5,391 |
| Dec 10, 2025 | 1,455.30 | 1,470.05 | 1,424.00 | 1,439.40 | 1,439.40 | -1.09% | 2,348 |
| Dec 9, 2025 | 1,368.60 | 1,460.80 | 1,326.20 | 1,455.25 | 1,455.25 | 6.33% | 5,262 |
| Dec 8, 2025 | 1,386.95 | 1,391.65 | 1,357.55 | 1,368.60 | 1,368.60 | -1.33% | 3,568 |
| Dec 5, 2025 | 1,418.55 | 1,419.60 | 1,374.00 | 1,387.00 | 1,387.00 | -2.22% | 4,229 |
| Dec 4, 2025 | 1,432.55 | 1,445.50 | 1,410.50 | 1,418.50 | 1,418.50 | -0.99% | 4,026 |