Tatva Chintan Pharma Chem Limited (BOM:543321)
India · Delayed Price · Currency is INR 1,197.15
+5.70 (0.48%)
At close: Jun 18, 2026
BOM:543321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,195.40 | 1,213.40 | 1,179.90 | 1,197.15 | 1,197.15 | 0.48% | 1,171 |
| Jun 17, 2026 | 1,187.85 | 1,219.00 | 1,185.65 | 1,191.45 | 1,191.45 | 0.49% | 889 |
| Jun 16, 2026 | 1,207.90 | 1,207.90 | 1,175.50 | 1,185.65 | 1,185.65 | 0.51% | 584 |
| Jun 15, 2026 | 1,220.05 | 1,221.65 | 1,176.00 | 1,179.65 | 1,179.65 | -2.04% | 4,549 |
| Jun 12, 2026 | 1,164.65 | 1,214.00 | 1,164.30 | 1,204.25 | 1,204.25 | 4.40% | 3,377 |
| Jun 11, 2026 | 1,115.05 | 1,155.60 | 1,115.00 | 1,153.55 | 1,153.55 | 3.62% | 881 |
| Jun 10, 2026 | 1,154.35 | 1,166.50 | 1,105.00 | 1,113.25 | 1,113.25 | -4.04% | 4,862 |
| Jun 9, 2026 | 1,140.95 | 1,162.15 | 1,138.00 | 1,160.15 | 1,160.15 | 1.64% | 1,050 |
| Jun 8, 2026 | 1,135.00 | 1,179.00 | 1,131.50 | 1,141.45 | 1,141.45 | -3.62% | 2,193 |
| Jun 5, 2026 | 1,192.95 | 1,200.00 | 1,177.00 | 1,184.35 | 1,184.35 | -0.54% | 1,718 |
| Jun 4, 2026 | 1,228.45 | 1,238.15 | 1,186.10 | 1,190.75 | 1,190.75 | -2.57% | 3,380 |
| Jun 3, 2026 | 1,223.65 | 1,236.60 | 1,201.85 | 1,222.10 | 1,222.10 | 0.60% | 1,440 |
| Jun 2, 2026 | 1,194.90 | 1,222.50 | 1,179.20 | 1,214.85 | 1,214.85 | 1.58% | 3,852 |
| Jun 1, 2026 | 1,143.70 | 1,216.00 | 1,143.70 | 1,195.95 | 1,195.95 | 5.72% | 3,480 |
| May 29, 2026 | 1,168.55 | 1,168.55 | 1,109.50 | 1,131.25 | 1,131.25 | -1.17% | 4,488 |
| May 27, 2026 | 1,160.25 | 1,165.20 | 1,137.65 | 1,144.65 | 1,144.65 | -1.32% | 3,970 |
| May 26, 2026 | 1,180.00 | 1,200.55 | 1,156.95 | 1,160.00 | 1,160.00 | -1.89% | 3,018 |
| May 25, 2026 | 1,183.40 | 1,207.20 | 1,178.10 | 1,182.35 | 1,182.35 | -0.49% | 4,029 |
| May 22, 2026 | 1,204.85 | 1,204.85 | 1,175.00 | 1,188.20 | 1,188.20 | 0.23% | 2,513 |
| May 21, 2026 | 1,250.75 | 1,260.00 | 1,180.40 | 1,185.45 | 1,185.45 | -4.59% | 9,872 |
| May 20, 2026 | 1,270.05 | 1,288.55 | 1,238.05 | 1,242.45 | 1,242.45 | -3.23% | 1,172 |
| May 19, 2026 | 1,253.00 | 1,313.00 | 1,251.80 | 1,283.95 | 1,283.95 | 2.40% | 3,507 |
| May 18, 2026 | 1,312.00 | 1,312.00 | 1,205.00 | 1,253.80 | 1,253.80 | -4.44% | 11,688 |
| May 15, 2026 | 1,282.00 | 1,340.00 | 1,254.05 | 1,312.00 | 1,312.00 | 3.86% | 4,477 |
| May 14, 2026 | 1,265.00 | 1,287.80 | 1,224.15 | 1,263.20 | 1,263.20 | 0.42% | 4,366 |
| May 13, 2026 | 1,297.55 | 1,304.30 | 1,247.25 | 1,257.95 | 1,257.95 | -0.49% | 3,854 |
| May 12, 2026 | 1,327.65 | 1,329.45 | 1,263.00 | 1,264.20 | 1,264.20 | -5.19% | 1,767 |
| May 11, 2026 | 1,333.50 | 1,347.10 | 1,324.15 | 1,333.40 | 1,333.40 | -1.30% | 1,706 |
| May 8, 2026 | 1,369.80 | 1,418.40 | 1,345.75 | 1,350.95 | 1,350.95 | -0.72% | 6,535 |
| May 7, 2026 | 1,309.60 | 1,364.95 | 1,309.60 | 1,360.75 | 1,360.75 | 3.61% | 4,201 |
| May 6, 2026 | 1,319.90 | 1,350.00 | 1,290.65 | 1,313.40 | 1,313.40 | -0.57% | 3,640 |
| May 5, 2026 | 1,320.00 | 1,345.90 | 1,299.15 | 1,320.90 | 1,320.90 | 1.18% | 1,974 |
| May 4, 2026 | 1,310.00 | 1,332.00 | 1,287.10 | 1,305.55 | 1,305.55 | -0.26% | 1,848 |
| Apr 30, 2026 | 1,290.00 | 1,315.00 | 1,275.00 | 1,308.95 | 1,308.95 | 1.14% | 1,576 |
| Apr 29, 2026 | 1,324.75 | 1,326.55 | 1,291.45 | 1,294.15 | 1,294.15 | -2.49% | 1,232 |
| Apr 28, 2026 | 1,333.20 | 1,343.60 | 1,318.00 | 1,327.25 | 1,327.25 | 0.10% | 1,640 |
| Apr 27, 2026 | 1,261.00 | 1,358.60 | 1,261.00 | 1,325.95 | 1,325.95 | 4.32% | 5,672 |
| Apr 24, 2026 | 1,306.35 | 1,308.95 | 1,260.05 | 1,271.10 | 1,271.10 | -3.05% | 1,712 |
| Apr 23, 2026 | 1,334.90 | 1,350.00 | 1,304.85 | 1,311.15 | 1,311.15 | -0.69% | 1,081 |
| Apr 22, 2026 | 1,278.00 | 1,336.10 | 1,278.00 | 1,320.25 | 1,320.25 | 3.31% | 1,936 |
| Apr 21, 2026 | 1,310.75 | 1,329.80 | 1,277.00 | 1,278.00 | 1,278.00 | -1.62% | 22,683 |
| Apr 20, 2026 | 1,289.95 | 1,306.85 | 1,270.95 | 1,299.00 | 1,299.00 | 1.87% | 2,804 |
| Apr 17, 2026 | 1,289.55 | 1,335.75 | 1,270.00 | 1,275.10 | 1,275.10 | -0.67% | 3,430 |
| Apr 16, 2026 | 1,261.35 | 1,291.90 | 1,248.85 | 1,283.65 | 1,283.65 | 3.01% | 2,489 |
| Apr 15, 2026 | 1,220.00 | 1,263.05 | 1,220.00 | 1,246.10 | 1,246.10 | 2.56% | 2,411 |
| Apr 13, 2026 | 1,186.00 | 1,245.20 | 1,169.05 | 1,214.95 | 1,214.95 | 0.84% | 1,944 |
| Apr 10, 2026 | 1,182.80 | 1,225.00 | 1,182.80 | 1,204.80 | 1,204.80 | 2.08% | 5,280 |
| Apr 9, 2026 | 1,209.70 | 1,240.00 | 1,172.55 | 1,180.20 | 1,180.20 | -2.00% | 807 |
| Apr 8, 2026 | 1,181.10 | 1,219.95 | 1,166.75 | 1,204.30 | 1,204.30 | 5.00% | 8,043 |
| Apr 7, 2026 | 1,112.05 | 1,151.75 | 1,105.90 | 1,147.00 | 1,147.00 | 1.25% | 3,210 |