Tata Chemicals Limited (NSE:TATACHEM)
India · Delayed Price · Currency is INR 605.90
-31.75 (-4.98%)
Oct 21, 2026, 3:30 PM IST
NSE:TATACHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 634.90 | 639.35 | 602.65 | 605.90 | 605.90 | -4.98% | 1,075,608 |
| Oct 19, 2026 | 638.00 | 647.05 | 623.50 | 637.65 | 637.65 | 0.71% | 2,236,583 |
| Oct 16, 2026 | 630.45 | 638.00 | 625.20 | 633.15 | 633.15 | 0.76% | 1,174,310 |
| Oct 15, 2026 | 632.00 | 639.35 | 625.15 | 628.35 | 628.35 | -0.19% | 940,218 |
| Oct 14, 2026 | 629.85 | 642.75 | 624.15 | 629.55 | 629.55 | -0.05% | 1,307,507 |
| Oct 13, 2026 | 634.45 | 638.60 | 621.25 | 629.85 | 629.85 | -1.11% | 2,099,236 |
| Oct 12, 2026 | 596.95 | 641.80 | 588.85 | 636.95 | 636.95 | 8.00% | 9,766,733 |
| Oct 9, 2026 | 598.75 | 605.30 | 586.45 | 589.75 | 589.75 | -0.54% | 965,015 |
| Oct 8, 2026 | 612.00 | 613.90 | 591.00 | 592.95 | 592.95 | -2.76% | 744,076 |
| Oct 7, 2026 | 618.80 | 618.80 | 608.80 | 609.80 | 609.80 | -1.09% | 451,020 |
| Oct 6, 2026 | 620.00 | 624.75 | 615.40 | 616.55 | 616.55 | -0.14% | 691,824 |
| Oct 5, 2026 | 607.80 | 629.90 | 603.50 | 617.40 | 617.40 | 1.58% | 953,155 |
| Oct 1, 2026 | 611.50 | 619.00 | 600.15 | 607.80 | 607.80 | -0.60% | 1,216,894 |
| Sep 30, 2026 | 615.00 | 628.75 | 610.20 | 611.45 | 611.45 | -0.39% | 1,113,198 |
| Sep 29, 2026 | 632.50 | 640.50 | 609.80 | 613.85 | 613.85 | -4.30% | 3,290,504 |
| Sep 28, 2026 | 644.90 | 676.40 | 635.60 | 641.45 | 641.45 | -0.36% | 2,286,959 |
| Sep 25, 2026 | 654.65 | 654.65 | 633.60 | 643.75 | 643.75 | -1.30% | 1,131,484 |
| Sep 24, 2026 | 669.90 | 670.00 | 649.95 | 652.20 | 652.20 | -2.64% | 765,531 |
| Sep 23, 2026 | 677.00 | 677.90 | 667.10 | 669.90 | 669.90 | -0.61% | 1,179,765 |
| Sep 22, 2026 | 695.00 | 697.05 | 673.00 | 674.00 | 674.00 | -2.98% | 1,586,207 |
| Sep 21, 2026 | 687.60 | 698.50 | 668.60 | 694.70 | 694.70 | 0.21% | 3,253,162 |
| Sep 18, 2026 | 729.00 | 741.35 | 687.10 | 693.25 | 693.25 | -11.04% | 14,086,032 |
| Sep 17, 2026 | 728.00 | 832.00 | 724.75 | 779.30 | 779.30 | 6.49% | 14,321,725 |
| Sep 16, 2026 | 715.00 | 788.00 | 691.90 | 731.80 | 731.80 | -0.42% | 25,483,055 |
| Sep 15, 2026 | 734.90 | 734.90 | 734.90 | 734.90 | 734.90 | 19.99% | 1,823,658 |
| Sep 11, 2026 | 608.25 | 616.25 | 600.00 | 612.45 | 612.45 | 0.31% | 642,048 |
| Sep 10, 2026 | 603.05 | 617.05 | 603.05 | 610.55 | 610.55 | 1.24% | 692,580 |
| Sep 9, 2026 | 604.70 | 607.95 | 600.55 | 603.05 | 603.05 | -0.77% | 311,583 |
| Sep 8, 2026 | 611.60 | 614.95 | 605.50 | 607.70 | 607.70 | -0.92% | 313,943 |
| Sep 7, 2026 | 625.00 | 627.15 | 611.10 | 613.35 | 613.35 | -1.88% | 501,210 |
| Sep 4, 2026 | 630.00 | 634.50 | 624.00 | 625.10 | 625.10 | -2.53% | 991,042 |
| Sep 3, 2026 | 637.15 | 646.00 | 630.00 | 641.35 | 641.35 | 1.17% | 356,223 |
| Sep 2, 2026 | 632.80 | 635.25 | 625.60 | 633.95 | 633.95 | 0.06% | 529,669 |
| Sep 1, 2026 | 643.00 | 645.90 | 632.40 | 633.60 | 633.60 | -1.46% | 363,153 |
| 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 |