Tata Chemicals Limited (NSE:TATACHEM)
India · Delayed Price · Currency is INR 949.55
-14.70 (-1.52%)
Aug 6, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 960.00 | 965.40 | 943.75 | 949.55 | 949.55 | -1.52% | 499,819 |
| 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 |
| Jun 20, 2025 | 906.50 | 919.60 | 905.30 | 913.85 | 913.85 | 0.53% | 1,015,043 |
| Jun 19, 2025 | 927.00 | 929.10 | 905.05 | 909.05 | 909.05 | -2.07% | 399,670 |
| Jun 18, 2025 | 936.60 | 941.10 | 924.45 | 928.25 | 928.25 | -0.74% | 302,779 |
| Jun 17, 2025 | 934.05 | 945.45 | 931.00 | 935.20 | 935.20 | -0.12% | 372,538 |
| Jun 16, 2025 | 921.30 | 939.90 | 911.50 | 936.35 | 936.35 | 1.18% | 539,395 |
| Jun 13, 2025 | 918.00 | 930.65 | 918.00 | 925.45 | 925.45 | -0.78% | 384,589 |
| Jun 12, 2025 | 951.80 | 951.80 | 930.50 | 932.75 | 932.75 | -2.87% | 733,082 |
| Jun 11, 2025 | 964.00 | 972.00 | 951.35 | 960.35 | 949.35 | -0.21% | 1,078,694 |
| Jun 10, 2025 | 965.00 | 976.55 | 959.30 | 962.40 | 951.38 | 0.20% | 730,811 |
| Jun 9, 2025 | 936.00 | 962.85 | 935.50 | 960.45 | 949.45 | 2.82% | 1,056,942 |
| Jun 6, 2025 | 934.00 | 946.00 | 921.50 | 934.10 | 923.40 | 0.40% | 1,530,328 |
| Jun 5, 2025 | 916.00 | 936.50 | 911.40 | 930.40 | 919.74 | 1.67% | 1,531,901 |
| Jun 4, 2025 | 905.40 | 917.70 | 895.55 | 915.15 | 904.67 | 1.08% | 763,349 |
| Jun 3, 2025 | 896.95 | 914.00 | 894.65 | 905.40 | 895.03 | 0.98% | 1,162,515 |
| Jun 2, 2025 | 883.00 | 898.50 | 880.85 | 896.60 | 886.33 | 1.07% | 501,195 |
| May 30, 2025 | 891.95 | 895.00 | 879.45 | 887.15 | 876.99 | -0.45% | 463,076 |
| May 29, 2025 | 898.75 | 898.75 | 886.50 | 891.20 | 880.99 | -0.51% | 396,258 |