NSE:TATACHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	732.00	743.60	723.30	729.15	729.15	-0.48%	449,003
Jun 18, 2026	732.00	735.25	725.50	732.65	732.65	0.50%	352,506
Jun 17, 2026	731.00	739.80	727.00	729.00	729.00	-0.06%	595,366
Jun 16, 2026	735.70	738.80	724.45	729.45	729.45	-0.77%	716,690
Jun 15, 2026	752.30	754.00	730.15	735.10	735.10	-1.45%	696,660
Jun 12, 2026	755.00	762.90	741.90	745.95	745.95	0.64%	949,724
Jun 11, 2026	720.40	762.35	715.15	741.20	741.20	2.89%	2,660,072
Jun 10, 2026	717.10	755.90	715.05	720.40	720.40	0.69%	1,797,412
Jun 9, 2026	719.10	734.00	712.50	726.45	715.45	1.18%	548,435
Jun 8, 2026	717.10	739.95	708.00	718.00	707.13	-0.18%	767,264
Jun 5, 2026	725.00	728.75	709.20	719.30	708.41	-0.17%	439,098
Jun 4, 2026	719.05	727.80	716.30	720.50	709.59	0.10%	262,176
Jun 3, 2026	738.10	740.00	715.00	719.75	708.85	-2.49%	461,010
Jun 2, 2026	733.65	740.10	727.00	738.10	726.92	0.56%	354,589