Tata Chemicals Limited (NSE:TATACHEM)
India · Delayed Price · Currency is INR 643.00
-12.75 (-1.94%)
Aug 31, 2026, 3:29 PM IST
NSE:TATACHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 659.00 | 662.00 | 639.50 | 643.00 | 643.00 | -1.94% | 592,924 |
| Aug 28, 2026 | 644.90 | 674.80 | 644.50 | 655.75 | 655.75 | 1.80% | 1,439,859 |
| Aug 27, 2026 | 638.45 | 647.35 | 635.00 | 644.15 | 644.15 | 1.02% | 620,346 |
| Aug 26, 2026 | 628.80 | 643.95 | 627.00 | 637.65 | 637.65 | 1.80% | 416,347 |
| Aug 25, 2026 | 632.00 | 632.50 | 624.00 | 626.35 | 626.35 | -0.10% | 277,685 |
| Aug 24, 2026 | 628.90 | 637.75 | 624.05 | 626.95 | 626.95 | 0.03% | 420,729 |
| Aug 21, 2026 | 635.00 | 637.20 | 624.00 | 626.75 | 626.75 | -1.22% | 512,406 |
| Aug 20, 2026 | 639.90 | 648.00 | 630.35 | 634.50 | 634.50 | -0.28% | 403,433 |
| Aug 19, 2026 | 655.00 | 658.25 | 633.35 | 636.30 | 636.30 | -2.56% | 477,491 |
| Aug 18, 2026 | 663.00 | 667.05 | 651.00 | 653.00 | 653.00 | -1.49% | 325,477 |
| Aug 17, 2026 | 670.20 | 671.20 | 661.40 | 662.90 | 662.90 | -1.16% | 271,373 |
| Aug 14, 2026 | 672.05 | 677.00 | 668.05 | 670.65 | 670.65 | -0.21% | 371,285 |
| Aug 13, 2026 | 674.10 | 679.10 | 669.80 | 672.05 | 672.05 | -0.16% | 355,165 |
| Aug 12, 2026 | 668.45 | 708.90 | 663.00 | 673.15 | 673.15 | 0.66% | 2,753,913 |
| Aug 11, 2026 | 670.00 | 671.20 | 666.35 | 668.75 | 668.75 | -0.02% | 221,903 |
| Aug 10, 2026 | 673.00 | 674.45 | 667.25 | 668.90 | 668.90 | -0.69% | 334,615 |
| Aug 7, 2026 | 675.40 | 702.00 | 668.00 | 673.55 | 673.55 | 1.55% | 3,567,616 |
| Aug 6, 2026 | 667.90 | 675.00 | 661.70 | 663.30 | 663.30 | -0.43% | 602,174 |
| Aug 5, 2026 | 671.45 | 674.60 | 664.00 | 666.15 | 666.15 | -0.32% | 275,629 |
| Aug 4, 2026 | 676.00 | 677.25 | 667.00 | 668.30 | 668.30 | -0.94% | 268,716 |
| Aug 3, 2026 | 673.60 | 679.90 | 672.80 | 674.65 | 674.65 | 0.16% | 369,029 |
| Jul 31, 2026 | 671.00 | 676.40 | 668.20 | 673.55 | 673.55 | 0.48% | 334,656 |
| Jul 30, 2026 | 679.05 | 679.30 | 667.90 | 670.30 | 670.30 | -1.29% | 272,318 |
| Jul 29, 2026 | 680.00 | 685.30 | 673.15 | 679.05 | 679.05 | 0.70% | 553,165 |
| Jul 28, 2026 | 689.25 | 695.00 | 670.00 | 674.30 | 674.30 | -3.52% | 1,062,773 |
| Jul 27, 2026 | 694.40 | 702.00 | 688.00 | 698.90 | 698.90 | 1.98% | 279,049 |
| Jul 24, 2026 | 679.75 | 689.00 | 675.50 | 685.35 | 685.35 | 0.88% | 264,678 |
| Jul 23, 2026 | 689.00 | 693.70 | 677.00 | 679.40 | 679.40 | -1.77% | 250,056 |
| Jul 22, 2026 | 691.30 | 711.00 | 685.00 | 691.65 | 691.65 | 0.14% | 582,006 |
| Jul 21, 2026 | 693.60 | 698.00 | 690.00 | 690.65 | 690.65 | -0.43% | 174,050 |
| Jul 20, 2026 | 698.45 | 698.45 | 691.30 | 693.60 | 693.60 | -0.69% | 161,924 |
| Jul 17, 2026 | 694.00 | 700.00 | 688.10 | 698.45 | 698.45 | 0.53% | 224,182 |
| Jul 16, 2026 | 700.00 | 702.25 | 693.60 | 694.80 | 694.80 | -0.52% | 254,420 |
| Jul 15, 2026 | 702.00 | 708.80 | 694.00 | 698.40 | 698.40 | -0.55% | 278,849 |
| Jul 14, 2026 | 714.35 | 714.45 | 699.00 | 702.25 | 702.25 | -1.70% | 263,653 |
| Jul 13, 2026 | 714.10 | 719.40 | 710.85 | 714.40 | 714.40 | -0.92% | 259,096 |
| Jul 10, 2026 | 716.00 | 729.90 | 716.00 | 721.05 | 721.05 | 1.03% | 478,321 |
| Jul 9, 2026 | 706.65 | 719.70 | 704.35 | 713.70 | 713.70 | 0.46% | 411,637 |
| Jul 8, 2026 | 713.80 | 723.25 | 704.40 | 710.40 | 710.40 | -1.14% | 779,733 |
| Jul 7, 2026 | 696.15 | 721.00 | 693.25 | 718.60 | 718.60 | 3.22% | 982,961 |
| Jul 6, 2026 | 695.05 | 699.80 | 689.30 | 696.15 | 696.15 | 0.44% | 280,699 |
| Jul 3, 2026 | 694.00 | 710.80 | 691.00 | 693.10 | 693.10 | 0.63% | 800,926 |
| Jul 2, 2026 | 688.05 | 693.40 | 683.70 | 688.75 | 688.75 | 0.32% | 506,789 |
| Jul 1, 2026 | 717.00 | 726.70 | 683.00 | 686.55 | 686.55 | -4.11% | 1,678,651 |
| Jun 30, 2026 | 734.00 | 734.00 | 714.20 | 715.95 | 715.95 | -1.88% | 383,596 |
| Jun 29, 2026 | 746.20 | 746.90 | 726.80 | 729.65 | 729.65 | -2.22% | 674,314 |
| Jun 25, 2026 | 755.00 | 775.00 | 724.70 | 746.20 | 746.20 | 2.45% | 7,573,572 |
| Jun 24, 2026 | 728.00 | 732.95 | 724.20 | 728.35 | 728.35 | -0.31% | 246,340 |
| Jun 23, 2026 | 732.70 | 739.50 | 725.20 | 730.65 | 730.65 | -0.38% | 370,899 |
| Jun 22, 2026 | 734.95 | 735.10 | 723.65 | 733.45 | 733.45 | 0.59% | 667,935 |