Tata Chemicals Limited (NSE:TATACHEM)
India · Delayed Price · Currency is INR 959.90
-14.05 (-1.44%)
Sep 23, 2025, 3:29 PM IST
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 974.00 | 982.75 | 956.90 | 959.90 | 959.90 | -1.44% | 528,392 |
| 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 |
| 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 |