Tatva Chintan Pharma Chem Limited (BOM:543321)
India · Delayed Price · Currency is INR 1,114.05
+14.25 (1.30%)
At close: Apr 2, 2026
BOM:543321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,070.20 | 1,119.70 | 1,053.95 | 1,114.05 | 1,114.05 | 1.30% | 1,273 |
| Apr 1, 2026 | 1,055.00 | 1,115.00 | 1,055.00 | 1,099.80 | 1,099.80 | 4.65% | 2,188 |
| Mar 30, 2026 | 1,100.90 | 1,119.55 | 1,045.70 | 1,050.90 | 1,050.90 | -4.59% | 3,759 |
| Mar 27, 2026 | 1,142.10 | 1,155.95 | 1,096.50 | 1,101.50 | 1,101.50 | -5.18% | 3,415 |
| Mar 25, 2026 | 1,170.10 | 1,203.00 | 1,151.10 | 1,161.65 | 1,161.65 | 0.09% | 2,109 |
| Mar 24, 2026 | 1,140.90 | 1,166.45 | 1,125.80 | 1,160.55 | 1,160.55 | 3.65% | 1,153 |
| Mar 23, 2026 | 1,111.00 | 1,140.00 | 1,102.00 | 1,119.65 | 1,119.65 | -0.69% | 1,603 |
| Mar 20, 2026 | 1,157.00 | 1,184.40 | 1,115.75 | 1,127.45 | 1,127.45 | -2.33% | 1,478 |
| Mar 19, 2026 | 1,161.35 | 1,176.60 | 1,152.80 | 1,154.40 | 1,154.40 | -2.41% | 1,195 |
| Mar 18, 2026 | 1,163.90 | 1,247.85 | 1,154.00 | 1,182.85 | 1,182.85 | 1.63% | 2,983 |
| Mar 17, 2026 | 1,152.00 | 1,180.00 | 1,140.70 | 1,163.90 | 1,163.90 | 1.04% | 2,133 |
| Mar 16, 2026 | 1,141.90 | 1,158.20 | 1,125.95 | 1,151.90 | 1,151.90 | 0.20% | 3,346 |
| Mar 13, 2026 | 1,161.50 | 1,175.45 | 1,137.15 | 1,149.55 | 1,149.55 | -1.02% | 1,855 |
| Mar 12, 2026 | 1,135.30 | 1,193.20 | 1,134.90 | 1,161.45 | 1,161.45 | 0.74% | 5,079 |
| Mar 11, 2026 | 1,156.40 | 1,169.40 | 1,130.30 | 1,152.95 | 1,152.95 | -0.29% | 3,500 |
| Mar 10, 2026 | 1,115.40 | 1,169.05 | 1,111.55 | 1,156.35 | 1,156.35 | 5.49% | 1,816 |
| Mar 9, 2026 | 1,111.00 | 1,111.00 | 1,074.70 | 1,096.15 | 1,096.15 | -3.80% | 4,551 |
| Mar 6, 2026 | 1,127.45 | 1,146.85 | 1,108.70 | 1,139.50 | 1,139.50 | 0.85% | 1,288 |
| Mar 5, 2026 | 1,111.05 | 1,135.00 | 1,103.80 | 1,129.95 | 1,129.95 | 2.39% | 2,846 |
| Mar 4, 2026 | 1,112.05 | 1,145.00 | 1,076.00 | 1,103.60 | 1,103.60 | -5.67% | 5,486 |
| Mar 2, 2026 | 1,182.50 | 1,202.35 | 1,143.80 | 1,169.90 | 1,169.90 | -4.00% | 3,930 |
| Feb 27, 2026 | 1,230.00 | 1,247.50 | 1,214.40 | 1,218.65 | 1,218.65 | -1.12% | 2,388 |
| Feb 26, 2026 | 1,216.40 | 1,289.00 | 1,216.40 | 1,232.40 | 1,232.40 | 1.32% | 4,163 |
| Feb 25, 2026 | 1,224.75 | 1,234.70 | 1,215.10 | 1,216.35 | 1,216.35 | -0.97% | 503 |
| Feb 24, 2026 | 1,205.05 | 1,230.25 | 1,205.05 | 1,228.25 | 1,228.25 | 0.28% | 1,188 |
| Feb 23, 2026 | 1,196.00 | 1,236.50 | 1,192.85 | 1,224.85 | 1,224.85 | 2.42% | 2,452 |
| Feb 20, 2026 | 1,240.10 | 1,240.10 | 1,187.15 | 1,195.95 | 1,195.95 | -3.56% | 4,858 |
| Feb 19, 2026 | 1,200.80 | 1,259.00 | 1,200.05 | 1,240.05 | 1,240.05 | 3.27% | 4,079 |
| Feb 18, 2026 | 1,212.65 | 1,227.05 | 1,195.80 | 1,200.75 | 1,200.75 | -0.98% | 1,632 |
| Feb 17, 2026 | 1,171.05 | 1,226.00 | 1,171.05 | 1,212.65 | 1,212.65 | 2.38% | 1,062 |
| Feb 16, 2026 | 1,200.05 | 1,200.05 | 1,175.00 | 1,184.50 | 1,184.50 | -1.13% | 1,568 |
| 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 |