Tata Chemicals Limited (NSE:TATACHEM)
India · Delayed Price · Currency is INR 810.00
-9.40 (-1.15%)
Nov 21, 2025, 3:30 PM IST
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 817.70 | 818.90 | 808.00 | 810.00 | 810.00 | -1.09% | 274,808 |
| Nov 20, 2025 | 824.95 | 826.20 | 817.15 | 818.90 | 818.90 | -0.06% | 241,226 |
| Nov 19, 2025 | 826.00 | 829.00 | 817.00 | 819.40 | 819.40 | -0.88% | 259,722 |
| Nov 18, 2025 | 836.00 | 837.85 | 824.70 | 826.70 | 826.70 | -0.93% | 262,160 |
| Nov 17, 2025 | 832.95 | 843.05 | 831.00 | 834.45 | 834.45 | 0.20% | 264,669 |
| Nov 14, 2025 | 842.05 | 847.35 | 830.10 | 832.75 | 832.75 | -1.04% | 344,387 |
| Nov 13, 2025 | 852.35 | 858.60 | 818.95 | 841.50 | 841.50 | -1.27% | 466,428 |
| Nov 12, 2025 | 842.45 | 858.95 | 842.45 | 852.35 | 852.35 | 1.19% | 369,400 |
| Nov 11, 2025 | 841.35 | 848.85 | 833.40 | 842.30 | 842.30 | 0.22% | 352,898 |
| Nov 10, 2025 | 861.70 | 864.60 | 839.10 | 840.45 | 840.45 | -2.06% | 469,283 |
| Nov 7, 2025 | 876.40 | 876.40 | 854.95 | 858.10 | 858.10 | -1.69% | 416,512 |
| Nov 6, 2025 | 893.95 | 894.00 | 870.35 | 872.85 | 872.85 | -2.19% | 247,626 |
| Nov 4, 2025 | 876.95 | 894.95 | 876.90 | 892.35 | 892.35 | 1.94% | 643,129 |
| Nov 3, 2025 | 867.00 | 877.00 | 858.10 | 875.35 | 875.35 | -1.72% | 950,452 |
| Oct 31, 2025 | 902.85 | 909.00 | 890.00 | 890.65 | 890.65 | -1.12% | 350,018 |
| Oct 30, 2025 | 912.50 | 915.15 | 897.10 | 900.75 | 900.75 | -1.29% | 292,070 |
| Oct 29, 2025 | 907.55 | 914.75 | 902.10 | 912.50 | 912.50 | 0.96% | 480,055 |
| Oct 28, 2025 | 901.00 | 912.10 | 901.00 | 903.85 | 903.85 | 1.15% | 453,366 |
| Oct 27, 2025 | 901.00 | 902.60 | 891.10 | 893.55 | 893.55 | -0.70% | 314,412 |
| Oct 24, 2025 | 909.25 | 909.45 | 895.00 | 899.85 | 899.85 | -0.54% | 391,247 |
| Oct 23, 2025 | 918.80 | 918.85 | 902.00 | 904.70 | 904.70 | -0.90% | 297,380 |
| Oct 21, 2025 | 905.95 | 917.20 | 905.95 | 912.90 | 912.90 | 1.08% | 90,015 |
| Oct 20, 2025 | 909.70 | 909.70 | 898.80 | 903.15 | 903.15 | 0.05% | 387,502 |
| Oct 17, 2025 | 920.15 | 920.35 | 894.80 | 902.70 | 902.70 | -1.98% | 577,202 |
| Oct 16, 2025 | 905.55 | 934.00 | 905.55 | 920.95 | 920.95 | 1.93% | 720,955 |
| Oct 15, 2025 | 915.00 | 916.40 | 896.90 | 903.55 | 903.55 | -1.12% | 769,698 |
| Oct 14, 2025 | 912.00 | 944.50 | 910.00 | 913.75 | 913.75 | 0.35% | 1,204,101 |
| Oct 13, 2025 | 920.00 | 932.45 | 908.00 | 910.55 | 910.55 | 0.83% | 1,031,896 |
| Oct 10, 2025 | 906.10 | 909.95 | 902.00 | 903.05 | 903.05 | -0.33% | 288,333 |
| Oct 9, 2025 | 907.90 | 912.10 | 902.80 | 906.05 | 906.05 | -0.20% | 233,606 |
| Oct 8, 2025 | 920.50 | 923.20 | 905.25 | 907.90 | 907.90 | -1.53% | 276,199 |
| Oct 7, 2025 | 930.00 | 935.40 | 920.00 | 922.00 | 922.00 | -0.51% | 312,793 |
| Oct 6, 2025 | 930.00 | 943.10 | 922.10 | 926.75 | 926.75 | 0.14% | 657,072 |
| Oct 3, 2025 | 921.50 | 928.35 | 910.30 | 925.50 | 925.50 | 0.87% | 490,645 |
| Oct 1, 2025 | 922.00 | 933.30 | 913.60 | 917.55 | 917.55 | -0.25% | 552,294 |
| Sep 30, 2025 | 930.50 | 935.00 | 905.35 | 919.85 | 919.85 | -0.60% | 3,622,603 |
| Sep 29, 2025 | 935.00 | 944.00 | 922.25 | 925.40 | 925.40 | -0.58% | 909,596 |
| Sep 26, 2025 | 951.00 | 951.20 | 928.95 | 930.80 | 930.80 | -2.25% | 465,621 |
| Sep 25, 2025 | 968.00 | 968.00 | 947.00 | 952.25 | 952.25 | -1.23% | 500,669 |
| Sep 24, 2025 | 960.00 | 971.30 | 955.50 | 964.15 | 964.15 | 0.44% | 375,553 |
| Sep 23, 2025 | 974.00 | 982.75 | 956.90 | 959.90 | 959.90 | -1.44% | 528,618 |
| Sep 22, 2025 | 1,000.00 | 1,001.60 | 970.10 | 973.95 | 973.95 | -1.98% | 917,110 |
| Sep 19, 2025 | 985.50 | 1,001.80 | 983.05 | 993.60 | 993.60 | 0.44% | 482,023 |
| Sep 18, 2025 | 1,007.20 | 1,008.15 | 986.65 | 989.25 | 989.25 | -1.58% | 606,064 |
| Sep 17, 2025 | 982.95 | 1,026.65 | 982.95 | 1,005.15 | 1,005.15 | 2.30% | 1,843,644 |
| Sep 16, 2025 | 975.50 | 1,004.65 | 974.15 | 982.55 | 982.55 | 0.73% | 871,132 |
| Sep 15, 2025 | 961.90 | 985.20 | 961.55 | 975.40 | 975.40 | 1.47% | 537,683 |
| Sep 12, 2025 | 973.00 | 978.85 | 958.00 | 961.25 | 961.25 | -0.72% | 609,158 |
| Sep 11, 2025 | 945.00 | 976.00 | 945.00 | 968.25 | 968.25 | 2.46% | 754,101 |
| Sep 10, 2025 | 950.00 | 955.90 | 942.30 | 945.00 | 945.00 | -0.06% | 264,777 |