Tata Chemicals Limited (NSE:TATACHEM)
India · Delayed Price · Currency is INR 938.30
+6.85 (0.74%)
Sep 3, 2025, 9:30 AM IST
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 939.90 | 944.95 | 928.90 | 931.45 | 931.45 | -0.89% | 467,699 |
| Sep 1, 2025 | 921.45 | 941.90 | 920.35 | 939.85 | 939.85 | 2.08% | 194,469 |
| Aug 29, 2025 | 917.90 | 933.95 | 917.05 | 920.70 | 920.70 | 0.32% | 429,708 |
| Aug 28, 2025 | 937.00 | 937.85 | 915.05 | 917.80 | 917.80 | -1.87% | 338,180 |
| Aug 26, 2025 | 950.75 | 950.80 | 930.00 | 935.30 | 935.30 | -1.57% | 427,451 |
| Aug 25, 2025 | 938.00 | 953.65 | 936.95 | 950.25 | 950.25 | 1.30% | 428,532 |
| Aug 22, 2025 | 940.20 | 945.00 | 935.45 | 938.05 | 938.05 | -0.23% | 200,904 |
| Aug 21, 2025 | 945.00 | 946.20 | 935.15 | 940.20 | 940.20 | -0.47% | 464,604 |
| Aug 20, 2025 | 948.60 | 952.45 | 938.50 | 944.65 | 944.65 | -0.31% | 423,832 |
| Aug 19, 2025 | 946.90 | 950.30 | 941.65 | 947.60 | 947.60 | 0.19% | 334,488 |
| Aug 18, 2025 | 941.40 | 953.80 | 939.55 | 945.85 | 945.85 | 1.32% | 352,478 |
| Aug 14, 2025 | 944.40 | 946.05 | 931.05 | 933.50 | 933.50 | -0.84% | 278,540 |
| Aug 13, 2025 | 950.00 | 950.35 | 937.05 | 941.40 | 941.40 | -0.40% | 356,973 |
| Aug 12, 2025 | 952.40 | 954.90 | 940.85 | 945.20 | 945.20 | -0.76% | 278,362 |
| Aug 11, 2025 | 945.50 | 956.35 | 941.05 | 952.40 | 952.40 | 0.64% | 226,258 |
| Aug 8, 2025 | 959.00 | 963.85 | 941.60 | 946.30 | 946.30 | -1.32% | 244,860 |
| Aug 7, 2025 | 941.00 | 962.95 | 936.45 | 959.00 | 959.00 | 1.00% | 586,894 |
| Aug 6, 2025 | 960.00 | 965.40 | 943.75 | 949.55 | 949.55 | -1.52% | 499,815 |
| Aug 5, 2025 | 976.00 | 983.00 | 956.65 | 964.25 | 964.25 | -0.94% | 631,578 |
| Aug 4, 2025 | 962.45 | 975.65 | 954.80 | 973.40 | 973.40 | 1.77% | 741,473 |
| Aug 1, 2025 | 982.55 | 989.00 | 954.80 | 956.50 | 956.50 | -2.65% | 523,628 |
| Jul 31, 2025 | 978.85 | 998.50 | 978.85 | 982.55 | 982.55 | -1.88% | 772,958 |
| Jul 30, 2025 | 1,000.00 | 1,018.80 | 992.35 | 1,001.35 | 1,001.35 | 0.14% | 2,173,962 |
| Jul 29, 2025 | 950.55 | 1,004.90 | 949.00 | 1,000.00 | 1,000.00 | 7.03% | 9,619,563 |
| Jul 28, 2025 | 943.95 | 958.00 | 922.80 | 934.35 | 934.35 | -0.75% | 1,175,385 |
| Jul 25, 2025 | 947.00 | 954.55 | 920.80 | 941.40 | 941.40 | -0.53% | 959,684 |
| Jul 24, 2025 | 975.85 | 977.95 | 944.00 | 946.40 | 946.40 | -2.64% | 847,052 |
| Jul 23, 2025 | 965.00 | 977.00 | 952.05 | 972.10 | 972.10 | 0.98% | 2,048,020 |
| Jul 22, 2025 | 945.00 | 966.00 | 935.00 | 962.65 | 962.65 | 2.37% | 1,169,600 |
| Jul 21, 2025 | 925.15 | 947.00 | 925.15 | 940.40 | 940.40 | 0.91% | 384,455 |
| Jul 18, 2025 | 938.45 | 939.90 | 925.65 | 931.95 | 931.95 | -0.69% | 397,257 |
| Jul 17, 2025 | 940.10 | 948.50 | 934.60 | 938.45 | 938.45 | -0.19% | 412,325 |
| Jul 16, 2025 | 931.40 | 944.10 | 922.30 | 940.20 | 940.20 | 0.94% | 521,056 |
| Jul 15, 2025 | 927.00 | 938.25 | 921.20 | 931.40 | 931.40 | 0.81% | 431,633 |
| Jul 14, 2025 | 910.80 | 925.65 | 903.20 | 923.95 | 923.95 | 1.95% | 460,697 |
| Jul 11, 2025 | 922.00 | 924.40 | 900.70 | 906.30 | 906.30 | -2.05% | 531,790 |
| Jul 10, 2025 | 925.00 | 927.40 | 917.55 | 925.25 | 925.25 | 0.31% | 465,789 |
| Jul 9, 2025 | 927.00 | 930.00 | 920.20 | 922.35 | 922.35 | -0.38% | 282,307 |
| Jul 8, 2025 | 930.95 | 934.50 | 919.00 | 925.85 | 925.85 | -0.36% | 319,306 |
| Jul 7, 2025 | 939.35 | 941.90 | 927.20 | 929.20 | 929.20 | -1.04% | 365,580 |
| Jul 4, 2025 | 949.50 | 956.15 | 936.40 | 939.00 | 939.00 | -0.63% | 1,018,714 |
| Jul 3, 2025 | 940.60 | 950.40 | 933.15 | 945.00 | 945.00 | 1.16% | 1,202,113 |
| Jul 2, 2025 | 931.90 | 943.00 | 924.10 | 934.15 | 934.15 | 0.39% | 606,838 |
| Jul 1, 2025 | 937.95 | 942.00 | 925.60 | 930.55 | 930.55 | -0.65% | 297,613 |
| Jun 30, 2025 | 935.00 | 943.90 | 932.55 | 936.65 | 936.65 | 0.32% | 449,007 |
| Jun 27, 2025 | 937.10 | 942.60 | 931.60 | 933.70 | 933.70 | -0.17% | 458,429 |
| Jun 26, 2025 | 947.00 | 947.00 | 924.00 | 935.25 | 935.25 | -0.50% | 986,131 |
| Jun 25, 2025 | 919.00 | 942.00 | 910.15 | 939.95 | 939.95 | 3.00% | 1,663,007 |
| Jun 24, 2025 | 914.85 | 924.65 | 907.80 | 912.60 | 912.60 | 0.78% | 660,305 |
| Jun 23, 2025 | 913.85 | 915.40 | 900.20 | 905.50 | 905.50 | -0.91% | 644,664 |