Tatva Chintan Pharma Chem Limited (BOM:543321)
India · Delayed Price · Currency is INR 1,884.15
+93.85 (5.24%)
At close: Oct 6, 2026
BOM:543321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,829.00 | 1,895.00 | 1,796.80 | 1,884.15 | 1,884.15 | 5.24% | 6,900 |
| Oct 5, 2026 | 1,730.55 | 1,809.00 | 1,730.55 | 1,790.30 | 1,790.30 | 2.49% | 3,461 |
| Oct 1, 2026 | 1,793.30 | 1,793.30 | 1,687.45 | 1,746.80 | 1,746.80 | -1.97% | 2,590 |
| Sep 30, 2026 | 1,807.00 | 1,824.10 | 1,778.30 | 1,781.85 | 1,781.85 | -1.44% | 3,760 |
| Sep 29, 2026 | 1,756.55 | 1,820.00 | 1,729.75 | 1,807.90 | 1,807.90 | 2.64% | 3,634 |
| Sep 28, 2026 | 1,809.00 | 1,880.45 | 1,736.15 | 1,761.35 | 1,761.35 | -1.67% | 16,818 |
| Sep 25, 2026 | 1,749.35 | 1,803.15 | 1,734.05 | 1,791.20 | 1,791.20 | 3.49% | 4,081 |
| Sep 24, 2026 | 1,770.00 | 1,795.45 | 1,726.20 | 1,730.75 | 1,730.75 | -2.66% | 3,467 |
| Sep 23, 2026 | 1,760.90 | 1,820.00 | 1,749.00 | 1,778.10 | 1,778.10 | 1.86% | 6,169 |
| Sep 22, 2026 | 1,776.90 | 1,815.90 | 1,740.00 | 1,745.70 | 1,745.70 | -0.99% | 4,080 |
| Sep 21, 2026 | 1,761.90 | 1,769.55 | 1,717.30 | 1,763.20 | 1,763.20 | -0.35% | 1,502 |
| Sep 18, 2026 | 1,710.30 | 1,785.30 | 1,702.30 | 1,769.40 | 1,769.40 | 3.83% | 3,896 |
| Sep 17, 2026 | 1,646.20 | 1,720.00 | 1,640.85 | 1,704.20 | 1,704.20 | 3.65% | 5,112 |
| Sep 16, 2026 | 1,546.00 | 1,659.00 | 1,520.30 | 1,644.15 | 1,644.15 | 6.36% | 6,592 |
| Sep 15, 2026 | 1,610.00 | 1,611.45 | 1,540.35 | 1,545.80 | 1,545.80 | -3.73% | 2,330 |
| Sep 11, 2026 | 1,673.95 | 1,673.95 | 1,596.10 | 1,605.65 | 1,605.65 | -3.46% | 10,148 |
| Sep 10, 2026 | 1,693.90 | 1,751.45 | 1,650.25 | 1,665.15 | 1,663.15 | -1.26% | 5,087 |
| Sep 9, 2026 | 1,675.05 | 1,710.00 | 1,663.45 | 1,686.45 | 1,684.42 | 0.35% | 4,570 |
| Sep 8, 2026 | 1,709.75 | 1,721.00 | 1,660.55 | 1,680.55 | 1,678.53 | -0.94% | 2,124 |
| Sep 7, 2026 | 1,690.00 | 1,714.55 | 1,648.20 | 1,696.55 | 1,694.51 | 1.04% | 6,956 |
| Sep 4, 2026 | 1,605.05 | 1,685.00 | 1,584.55 | 1,679.05 | 1,677.03 | 5.01% | 6,388 |
| Sep 3, 2026 | 1,610.00 | 1,632.45 | 1,592.25 | 1,599.00 | 1,597.08 | -1.20% | 2,076 |
| Sep 2, 2026 | 1,600.00 | 1,632.25 | 1,563.10 | 1,618.40 | 1,616.46 | 0.82% | 2,657 |
| Sep 1, 2026 | 1,635.15 | 1,635.15 | 1,593.20 | 1,605.25 | 1,603.32 | -1.31% | 1,375 |
| Aug 31, 2026 | 1,614.90 | 1,647.20 | 1,611.15 | 1,626.55 | 1,624.60 | -0.62% | 2,929 |
| Aug 28, 2026 | 1,596.70 | 1,653.30 | 1,596.35 | 1,636.75 | 1,634.78 | 2.39% | 2,022 |
| Aug 27, 2026 | 1,619.95 | 1,692.00 | 1,585.00 | 1,598.60 | 1,596.68 | -0.41% | 4,170 |
| Aug 26, 2026 | 1,586.00 | 1,616.00 | 1,570.05 | 1,605.20 | 1,603.27 | 1.44% | 2,292 |
| Aug 25, 2026 | 1,612.05 | 1,617.55 | 1,575.05 | 1,582.45 | 1,580.55 | -1.44% | 2,849 |
| Aug 24, 2026 | 1,630.95 | 1,660.90 | 1,602.00 | 1,605.65 | 1,603.72 | -0.64% | 2,067 |
| Aug 21, 2026 | 1,658.10 | 1,660.00 | 1,609.75 | 1,616.00 | 1,614.06 | -1.33% | 1,602 |
| Aug 20, 2026 | 1,669.00 | 1,711.50 | 1,625.00 | 1,637.75 | 1,635.78 | -0.59% | 2,677 |
| Aug 19, 2026 | 1,663.05 | 1,674.65 | 1,639.65 | 1,647.40 | 1,645.42 | -1.23% | 2,155 |
| Aug 18, 2026 | 1,696.95 | 1,699.70 | 1,641.10 | 1,667.95 | 1,665.95 | -0.78% | 5,147 |
| Aug 17, 2026 | 1,683.65 | 1,765.75 | 1,664.75 | 1,681.10 | 1,679.08 | -2.21% | 9,840 |
| Aug 14, 2026 | 1,701.45 | 1,732.75 | 1,687.85 | 1,719.15 | 1,717.09 | 0.55% | 2,176 |
| Aug 13, 2026 | 1,726.05 | 1,747.85 | 1,699.95 | 1,709.70 | 1,707.65 | -1.49% | 4,583 |
| Aug 12, 2026 | 1,813.20 | 1,829.25 | 1,725.00 | 1,735.60 | 1,733.52 | -2.73% | 2,155 |
| Aug 11, 2026 | 1,776.15 | 1,811.55 | 1,766.50 | 1,784.25 | 1,782.11 | 0.47% | 3,182 |
| Aug 10, 2026 | 1,749.90 | 1,803.35 | 1,713.40 | 1,775.85 | 1,773.72 | 3.00% | 6,054 |
| Aug 7, 2026 | 1,725.00 | 1,769.70 | 1,681.00 | 1,724.15 | 1,722.08 | -0.67% | 7,891 |
| Aug 6, 2026 | 1,719.95 | 1,760.60 | 1,707.00 | 1,735.75 | 1,733.67 | 0.72% | 5,316 |
| Aug 5, 2026 | 1,773.05 | 1,818.50 | 1,710.00 | 1,723.35 | 1,721.28 | -2.49% | 6,019 |
| Aug 4, 2026 | 1,746.95 | 1,795.45 | 1,727.10 | 1,767.35 | 1,765.23 | -0.04% | 1,788 |
| Aug 3, 2026 | 1,838.85 | 1,838.85 | 1,747.85 | 1,768.05 | 1,765.93 | -1.29% | 10,426 |
| Jul 31, 2026 | 1,699.60 | 1,797.60 | 1,681.00 | 1,791.20 | 1,789.05 | 6.66% | 12,030 |
| Jul 30, 2026 | 1,758.20 | 1,758.20 | 1,669.20 | 1,679.30 | 1,677.28 | -3.61% | 4,089 |
| Jul 29, 2026 | 1,751.00 | 1,772.45 | 1,712.55 | 1,742.15 | 1,740.06 | 1.12% | 3,049 |
| Jul 28, 2026 | 1,817.10 | 1,819.90 | 1,676.10 | 1,722.85 | 1,720.78 | -3.60% | 10,680 |
| Jul 27, 2026 | 1,740.00 | 1,832.80 | 1,712.35 | 1,787.10 | 1,784.95 | 3.51% | 17,688 |