Tata Chemicals Limited (NSE:TATACHEM)
India · Delayed Price · Currency is INR 773.20
+18.30 (2.42%)
Jan 7, 2026, 11:50 AM IST
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 748.55 | 757.00 | 742.25 | 754.90 | 754.90 | 1.13% | 473,633 |
| Jan 5, 2026 | 755.25 | 755.40 | 745.00 | 746.45 | 746.45 | -1.17% | 442,421 |
| Jan 2, 2026 | 755.95 | 756.95 | 749.00 | 755.25 | 755.25 | 0.55% | 298,532 |
| Jan 1, 2026 | 768.05 | 771.95 | 750.00 | 751.15 | 751.15 | -1.88% | 382,360 |
| Dec 31, 2025 | 748.40 | 770.85 | 748.40 | 765.55 | 765.55 | 2.29% | 366,539 |
| Dec 30, 2025 | 760.00 | 763.95 | 745.00 | 748.40 | 748.40 | -1.67% | 391,003 |
| Dec 29, 2025 | 763.00 | 768.75 | 758.60 | 761.10 | 761.10 | -0.25% | 223,566 |
| Dec 26, 2025 | 768.90 | 772.70 | 758.00 | 763.00 | 763.00 | -0.32% | 344,460 |
| Dec 24, 2025 | 776.90 | 780.40 | 764.20 | 765.45 | 765.45 | -1.44% | 349,878 |
| Dec 23, 2025 | 773.95 | 780.05 | 767.55 | 776.65 | 776.65 | 1.06% | 278,342 |
| Dec 22, 2025 | 769.95 | 776.90 | 765.00 | 768.50 | 768.50 | 0.95% | 398,928 |
| Dec 19, 2025 | 748.90 | 763.75 | 748.90 | 761.30 | 761.30 | 1.66% | 220,661 |
| Dec 18, 2025 | 751.15 | 754.65 | 745.10 | 748.90 | 748.90 | -0.37% | 211,228 |
| Dec 17, 2025 | 755.90 | 759.80 | 750.00 | 751.65 | 751.65 | -0.56% | 200,303 |
| Dec 16, 2025 | 765.00 | 770.40 | 754.00 | 755.90 | 755.90 | -1.31% | 290,849 |
| Dec 15, 2025 | 760.05 | 767.80 | 757.00 | 765.90 | 765.90 | 0.93% | 258,826 |
| Dec 12, 2025 | 758.40 | 762.90 | 755.00 | 758.85 | 758.85 | 0.67% | 198,265 |
| Dec 11, 2025 | 757.20 | 759.45 | 748.60 | 753.80 | 753.80 | 0.16% | 323,029 |
| Dec 10, 2025 | 755.00 | 768.00 | 751.00 | 752.60 | 752.60 | 0.43% | 428,932 |
| Dec 9, 2025 | 762.40 | 763.20 | 747.00 | 749.40 | 749.40 | -1.78% | 636,614 |
| Dec 8, 2025 | 774.05 | 779.00 | 754.80 | 762.95 | 762.95 | -1.43% | 450,436 |
| Dec 5, 2025 | 784.95 | 784.95 | 771.00 | 774.05 | 774.05 | -1.03% | 262,657 |
| Dec 4, 2025 | 783.10 | 788.40 | 780.20 | 782.10 | 782.10 | -0.13% | 152,764 |
| Dec 3, 2025 | 790.00 | 790.40 | 776.70 | 783.10 | 783.10 | -0.85% | 323,179 |
| Dec 2, 2025 | 796.00 | 798.70 | 786.05 | 789.80 | 789.80 | -0.70% | 304,008 |
| Dec 1, 2025 | 800.95 | 804.90 | 794.00 | 795.40 | 795.40 | -0.62% | 245,235 |
| Nov 28, 2025 | 808.20 | 808.25 | 799.00 | 800.40 | 800.40 | -0.97% | 296,918 |
| Nov 27, 2025 | 812.95 | 820.00 | 804.65 | 808.25 | 808.25 | -0.83% | 260,321 |
| Nov 26, 2025 | 808.75 | 820.00 | 798.70 | 815.00 | 815.00 | 1.38% | 508,429 |
| Nov 25, 2025 | 807.70 | 809.70 | 797.00 | 803.90 | 803.90 | -0.02% | 310,868 |
| Nov 24, 2025 | 815.05 | 823.35 | 800.05 | 804.10 | 804.10 | -0.73% | 404,649 |
| 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 |