NSE:TATACHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	758.00	764.85	731.50	734.00	722.89	-3.17%	433,800
May 29, 2026	771.30	775.30	755.00	758.00	746.52	-2.14%	447,541
May 27, 2026	782.00	787.25	773.00	774.55	762.82	-1.19%	382,711
May 26, 2026	769.95	819.00	764.55	783.90	772.03	2.34%	2,645,794
May 25, 2026	755.55	788.00	750.80	765.95	754.35	2.10%	1,726,265
May 22, 2026	757.80	760.90	744.00	750.20	738.84	-0.65%	371,480
May 21, 2026	733.00	770.70	727.00	755.10	743.67	3.45%	1,729,960
May 20, 2026	730.00	734.45	726.00	729.95	718.90	-0.85%	207,269
May 19, 2026	733.95	748.80	732.05	736.20	725.05	0.80%	488,761
May 18, 2026	738.00	740.40	724.05	730.35	719.29	-2.48%	565,795
May 15, 2026	757.10	757.60	745.50	748.90	737.56	-1.08%	472,928
May 14, 2026	773.80	773.80	755.00	757.10	745.64	-1.43%	428,544
May 13, 2026	770.60	779.75	765.15	768.10	756.47	-0.28%	519,169
May 12, 2026	765.00	793.75	761.00	770.25	758.59	1.17%	2,483,462
May 11, 2026	777.00	777.00	756.00	761.35	749.82	-2.58%	791,545
May 8, 2026	805.35	809.70	778.00	781.55	769.72	-2.96%	1,543,692
May 7, 2026	822.00	828.35	801.10	805.35	793.16	-1.30%	1,587,545
May 6, 2026	804.00	830.50	802.20	815.95	803.59	1.81%	2,550,372
May 5, 2026	790.10	816.90	778.20	801.45	789.31	-0.53%	5,080,048
May 4, 2026	825.05	850.00	801.00	805.75	793.55	-0.40%	2,097,943
Apr 30, 2026	831.00	854.85	797.50	809.00	796.75	1.16%	6,444,674
Apr 29, 2026	804.50	818.20	781.00	799.75	787.64	-0.30%	3,193,961
Apr 28, 2026	720.00	818.00	717.10	802.15	790.00	11.05%	25,165,940
Apr 27, 2026	698.85	724.75	695.00	722.30	711.36	4.19%	804,546
Apr 24, 2026	709.00	713.25	690.30	693.25	682.75	-2.04%	373,181
Apr 23, 2026	709.85	721.65	705.00	707.70	696.98	-0.30%	499,844
Apr 22, 2026	707.00	714.00	705.00	709.85	699.10	0.30%	357,588
Apr 21, 2026	704.05	716.50	703.50	707.70	696.98	0.52%	404,713
Apr 20, 2026	710.65	713.90	702.10	704.05	693.39	-0.71%	620,556
Apr 17, 2026	709.90	718.60	706.05	709.05	698.31	0.34%	519,098
Apr 16, 2026	726.80	728.70	695.15	706.65	695.95	-1.76%	1,443,657
Apr 15, 2026	729.00	734.75	716.05	719.30	708.41	0.24%	1,460,243
Apr 13, 2026	689.90	773.70	676.15	717.60	706.73	4.02%	14,172,700