Tata Chemicals Limited (NSE:TATACHEM)
India · Delayed Price · Currency is INR 907.15
+4.45 (0.49%)
Oct 20, 2025, 2:30 PM IST
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 920.15 | 920.35 | 894.80 | 902.70 | 902.70 | -1.98% | 577,143 |
| 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% | 769,855 |
| 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% | 312,894 |
| 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% | 871,228 |
| 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% | 754,331 |
| Sep 10, 2025 | 950.00 | 955.90 | 942.30 | 945.00 | 945.00 | -0.06% | 264,777 |
| Sep 9, 2025 | 944.00 | 949.05 | 938.60 | 945.55 | 945.55 | 0.24% | 211,431 |
| Sep 8, 2025 | 935.00 | 952.95 | 934.50 | 943.30 | 943.30 | 1.06% | 295,174 |
| Sep 5, 2025 | 938.75 | 945.45 | 925.60 | 933.45 | 933.45 | -0.56% | 307,388 |
| Sep 4, 2025 | 951.00 | 951.00 | 933.70 | 938.75 | 938.75 | -0.05% | 387,871 |
| Sep 3, 2025 | 936.90 | 942.35 | 931.10 | 939.20 | 939.20 | 0.83% | 443,026 |
| Sep 2, 2025 | 939.90 | 944.95 | 928.90 | 931.45 | 931.45 | -0.89% | 467,774 |
| 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 |