Tatva Chintan Pharma Chem Limited (BOM:543321)
India · Delayed Price · Currency is INR 1,616.00
-21.75 (-1.33%)
At close: Aug 21, 2026
BOM:543321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,658.10 | 1,660.00 | 1,609.75 | 1,616.00 | 1,616.00 | -1.33% | 1,602 |
| Aug 20, 2026 | 1,669.00 | 1,711.50 | 1,625.00 | 1,637.75 | 1,637.75 | -0.59% | 2,677 |
| Aug 19, 2026 | 1,663.05 | 1,674.65 | 1,639.65 | 1,647.40 | 1,647.40 | -1.23% | 2,155 |
| Aug 18, 2026 | 1,696.95 | 1,699.70 | 1,641.10 | 1,667.95 | 1,667.95 | -0.78% | 5,147 |
| Aug 17, 2026 | 1,683.65 | 1,765.75 | 1,664.75 | 1,681.10 | 1,681.10 | -2.21% | 9,840 |
| Aug 14, 2026 | 1,701.45 | 1,732.75 | 1,687.85 | 1,719.15 | 1,719.15 | 0.55% | 2,176 |
| Aug 13, 2026 | 1,726.05 | 1,747.85 | 1,699.95 | 1,709.70 | 1,709.70 | -1.49% | 4,583 |
| Aug 12, 2026 | 1,813.20 | 1,829.25 | 1,725.00 | 1,735.60 | 1,735.60 | -2.73% | 2,155 |
| Aug 11, 2026 | 1,776.15 | 1,811.55 | 1,766.50 | 1,784.25 | 1,784.25 | 0.47% | 3,182 |
| Aug 10, 2026 | 1,749.90 | 1,803.35 | 1,713.40 | 1,775.85 | 1,775.85 | 3.00% | 6,054 |
| Aug 7, 2026 | 1,725.00 | 1,769.70 | 1,681.00 | 1,724.15 | 1,724.15 | -0.67% | 7,891 |
| Aug 6, 2026 | 1,719.95 | 1,760.60 | 1,707.00 | 1,735.75 | 1,735.75 | 0.72% | 5,316 |
| Aug 5, 2026 | 1,773.05 | 1,818.50 | 1,710.00 | 1,723.35 | 1,723.35 | -2.49% | 6,019 |
| Aug 4, 2026 | 1,746.95 | 1,795.45 | 1,727.10 | 1,767.35 | 1,767.35 | -0.04% | 1,788 |
| Aug 3, 2026 | 1,838.85 | 1,838.85 | 1,747.85 | 1,768.05 | 1,768.05 | -1.29% | 10,426 |
| Jul 31, 2026 | 1,699.60 | 1,797.60 | 1,681.00 | 1,791.20 | 1,791.20 | 6.66% | 12,030 |
| Jul 30, 2026 | 1,758.20 | 1,758.20 | 1,669.20 | 1,679.30 | 1,679.30 | -3.61% | 4,089 |
| Jul 29, 2026 | 1,751.00 | 1,772.45 | 1,712.55 | 1,742.15 | 1,742.15 | 1.12% | 3,049 |
| Jul 28, 2026 | 1,817.10 | 1,819.90 | 1,676.10 | 1,722.85 | 1,722.85 | -3.60% | 10,680 |
| Jul 27, 2026 | 1,740.00 | 1,832.80 | 1,712.35 | 1,787.10 | 1,787.10 | 3.51% | 17,688 |
| Jul 24, 2026 | 1,693.95 | 1,730.00 | 1,661.00 | 1,726.45 | 1,726.45 | 1.48% | 8,323 |
| Jul 23, 2026 | 1,641.70 | 1,752.50 | 1,641.70 | 1,701.25 | 1,701.25 | 2.14% | 14,674 |
| Jul 22, 2026 | 1,704.35 | 1,718.75 | 1,635.50 | 1,665.60 | 1,665.60 | -0.88% | 19,297 |
| Jul 21, 2026 | 1,742.45 | 1,786.70 | 1,655.60 | 1,680.40 | 1,680.40 | -1.97% | 90,451 |
| Jul 20, 2026 | 1,530.00 | 1,714.10 | 1,529.50 | 1,714.10 | 1,714.10 | 20.00% | 245,784 |
| Jul 17, 2026 | 1,431.15 | 1,455.25 | 1,385.25 | 1,428.45 | 1,428.45 | 0.85% | 5,893 |
| Jul 16, 2026 | 1,388.95 | 1,422.85 | 1,387.00 | 1,416.40 | 1,416.40 | 2.12% | 3,704 |
| Jul 15, 2026 | 1,414.90 | 1,420.20 | 1,377.70 | 1,386.95 | 1,386.95 | -1.98% | 3,787 |
| Jul 14, 2026 | 1,393.75 | 1,425.00 | 1,371.90 | 1,414.95 | 1,414.95 | 1.79% | 4,903 |
| Jul 13, 2026 | 1,329.25 | 1,399.00 | 1,291.55 | 1,390.10 | 1,390.10 | 5.15% | 10,879 |
| Jul 10, 2026 | 1,250.05 | 1,334.35 | 1,245.00 | 1,322.00 | 1,322.00 | 6.58% | 6,817 |
| Jul 9, 2026 | 1,199.80 | 1,245.05 | 1,197.40 | 1,240.35 | 1,240.35 | 5.08% | 2,463 |
| Jul 8, 2026 | 1,227.85 | 1,228.50 | 1,177.85 | 1,180.35 | 1,180.35 | -4.70% | 3,305 |
| Jul 7, 2026 | 1,267.00 | 1,267.00 | 1,237.45 | 1,238.60 | 1,238.60 | -1.31% | 496 |
| Jul 6, 2026 | 1,249.00 | 1,296.70 | 1,240.45 | 1,255.05 | 1,255.05 | 0.53% | 3,143 |
| Jul 3, 2026 | 1,270.30 | 1,277.30 | 1,244.05 | 1,248.40 | 1,248.40 | -1.69% | 1,228 |
| Jul 2, 2026 | 1,198.00 | 1,273.60 | 1,192.50 | 1,269.85 | 1,269.85 | 6.67% | 5,267 |
| Jul 1, 2026 | 1,189.00 | 1,231.95 | 1,183.40 | 1,190.50 | 1,190.50 | -0.33% | 1,619 |
| Jun 30, 2026 | 1,184.95 | 1,215.90 | 1,182.15 | 1,194.50 | 1,194.50 | 0.68% | 1,463 |
| Jun 29, 2026 | 1,171.00 | 1,209.90 | 1,167.75 | 1,186.40 | 1,186.40 | 0.42% | 4,003 |
| Jun 25, 2026 | 1,217.70 | 1,217.70 | 1,177.15 | 1,181.45 | 1,181.45 | -2.79% | 1,782 |
| Jun 24, 2026 | 1,191.20 | 1,233.60 | 1,188.85 | 1,215.35 | 1,215.35 | 2.52% | 3,026 |
| Jun 23, 2026 | 1,193.00 | 1,206.10 | 1,169.30 | 1,185.50 | 1,185.50 | -0.52% | 1,417 |
| Jun 22, 2026 | 1,201.00 | 1,213.80 | 1,186.45 | 1,191.65 | 1,191.65 | -0.28% | 2,584 |
| Jun 19, 2026 | 1,194.25 | 1,199.60 | 1,183.60 | 1,195.00 | 1,195.00 | -0.18% | 1,581 |
| 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 |