Tata Chemicals Limited (NSE:TATACHEM)
India · Delayed Price · Currency is INR 720.50
+0.75 (0.10%)
Jun 4, 2026, 3:29 PM IST
NSE:TATACHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 719.05 | 727.80 | 716.30 | 720.50 | 720.50 | 0.10% | 262,176 |
| Jun 3, 2026 | 738.10 | 740.00 | 715.00 | 719.75 | 719.75 | -2.49% | 461,010 |
| Jun 2, 2026 | 733.65 | 740.10 | 727.00 | 738.10 | 738.10 | 0.56% | 354,589 |
| Jun 1, 2026 | 758.00 | 764.85 | 731.50 | 734.00 | 734.00 | -3.17% | 433,800 |
| May 29, 2026 | 771.30 | 775.30 | 755.00 | 758.00 | 758.00 | -2.14% | 447,541 |
| May 27, 2026 | 782.00 | 787.25 | 773.00 | 774.55 | 774.55 | -1.19% | 382,711 |
| May 26, 2026 | 769.95 | 819.00 | 764.55 | 783.90 | 783.90 | 2.34% | 2,645,794 |
| May 25, 2026 | 755.55 | 788.00 | 750.80 | 765.95 | 765.95 | 2.10% | 1,726,265 |
| May 22, 2026 | 757.80 | 760.90 | 744.00 | 750.20 | 750.20 | -0.65% | 371,480 |
| May 21, 2026 | 733.00 | 770.70 | 727.00 | 755.10 | 755.10 | 3.45% | 1,729,960 |
| May 20, 2026 | 730.00 | 734.45 | 726.00 | 729.95 | 729.95 | -0.85% | 207,269 |
| May 19, 2026 | 733.95 | 748.80 | 732.05 | 736.20 | 736.20 | 0.80% | 488,761 |
| May 18, 2026 | 738.00 | 740.40 | 724.05 | 730.35 | 730.35 | -2.48% | 565,795 |
| May 15, 2026 | 757.10 | 757.60 | 745.50 | 748.90 | 748.90 | -1.08% | 472,928 |
| May 14, 2026 | 773.80 | 773.80 | 755.00 | 757.10 | 757.10 | -1.43% | 428,544 |
| May 13, 2026 | 770.60 | 779.75 | 765.15 | 768.10 | 768.10 | -0.28% | 519,169 |
| May 12, 2026 | 765.00 | 793.75 | 761.00 | 770.25 | 770.25 | 1.17% | 2,483,462 |
| May 11, 2026 | 777.00 | 777.00 | 756.00 | 761.35 | 761.35 | -2.58% | 791,545 |
| May 8, 2026 | 805.35 | 809.70 | 778.00 | 781.55 | 781.55 | -2.96% | 1,543,692 |
| May 7, 2026 | 822.00 | 828.35 | 801.10 | 805.35 | 805.35 | -1.30% | 1,587,545 |
| May 6, 2026 | 804.00 | 830.50 | 802.20 | 815.95 | 815.95 | 1.81% | 2,550,372 |
| May 5, 2026 | 790.10 | 816.90 | 778.20 | 801.45 | 801.45 | -0.53% | 5,080,048 |
| May 4, 2026 | 825.05 | 850.00 | 801.00 | 805.75 | 805.75 | -0.40% | 2,097,943 |
| Apr 30, 2026 | 831.00 | 854.85 | 797.50 | 809.00 | 809.00 | 1.16% | 6,444,674 |
| Apr 29, 2026 | 804.50 | 818.20 | 781.00 | 799.75 | 799.75 | -0.30% | 3,193,961 |
| Apr 28, 2026 | 720.00 | 818.00 | 717.10 | 802.15 | 802.15 | 11.05% | 25,165,940 |
| Apr 27, 2026 | 698.85 | 724.75 | 695.00 | 722.30 | 722.30 | 4.19% | 804,546 |
| Apr 24, 2026 | 709.00 | 713.25 | 690.30 | 693.25 | 693.25 | -2.04% | 373,181 |
| Apr 23, 2026 | 709.85 | 721.65 | 705.00 | 707.70 | 707.70 | -0.30% | 499,844 |
| Apr 22, 2026 | 707.00 | 714.00 | 705.00 | 709.85 | 709.85 | 0.30% | 357,588 |
| Apr 21, 2026 | 704.05 | 716.50 | 703.50 | 707.70 | 707.70 | 0.52% | 404,713 |
| Apr 20, 2026 | 710.65 | 713.90 | 702.10 | 704.05 | 704.05 | -0.71% | 620,556 |
| Apr 17, 2026 | 709.90 | 718.60 | 706.05 | 709.05 | 709.05 | 0.34% | 519,098 |
| Apr 16, 2026 | 726.80 | 728.70 | 695.15 | 706.65 | 706.65 | -1.76% | 1,443,657 |
| Apr 15, 2026 | 729.00 | 734.75 | 716.05 | 719.30 | 719.30 | 0.24% | 1,460,243 |
| Apr 13, 2026 | 689.90 | 773.70 | 676.15 | 717.60 | 717.60 | 4.02% | 14,172,700 |
| Apr 10, 2026 | 658.00 | 708.00 | 656.00 | 689.90 | 689.90 | 6.21% | 1,583,617 |
| Apr 9, 2026 | 652.00 | 679.90 | 645.70 | 649.55 | 649.55 | 0.25% | 2,038,299 |
| Apr 8, 2026 | 650.00 | 657.55 | 637.55 | 647.95 | 647.95 | 3.92% | 826,728 |
| Apr 7, 2026 | 629.00 | 640.70 | 621.60 | 623.50 | 623.50 | -1.69% | 765,501 |
| Apr 6, 2026 | 651.90 | 651.90 | 622.75 | 634.25 | 634.25 | -2.71% | 1,105,418 |
| Apr 2, 2026 | 600.00 | 676.45 | 592.50 | 651.90 | 651.90 | 7.44% | 10,671,290 |
| Apr 1, 2026 | 605.00 | 614.80 | 594.60 | 606.75 | 606.75 | 4.03% | 503,010 |
| Mar 30, 2026 | 605.00 | 607.80 | 580.30 | 583.25 | 583.25 | -3.65% | 776,703 |
| Mar 27, 2026 | 625.20 | 626.60 | 601.00 | 605.35 | 605.35 | -3.17% | 818,524 |
| Mar 25, 2026 | 613.00 | 634.85 | 610.85 | 625.20 | 625.20 | 2.81% | 624,408 |
| Mar 24, 2026 | 612.00 | 619.35 | 601.75 | 608.10 | 608.10 | -0.12% | 634,194 |
| Mar 23, 2026 | 618.90 | 618.90 | 595.25 | 608.85 | 608.85 | -3.86% | 969,036 |
| Mar 20, 2026 | 638.00 | 647.90 | 631.10 | 633.30 | 633.30 | -0.56% | 453,520 |
| Mar 19, 2026 | 648.00 | 650.70 | 634.05 | 636.85 | 636.85 | -2.09% | 431,853 |