Tata Consumer Products Limited (NSE:TATACONSUM)
India · Delayed Price · Currency is INR 1,168.90
-1.00 (-0.09%)
Oct 28, 2025, 3:29 PM IST
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1,155.90 | 1,180.00 | 1,155.90 | 1,169.90 | 1,169.90 | 1.26% | 874,388 |
| Oct 24, 2025 | 1,163.30 | 1,163.30 | 1,144.40 | 1,155.30 | 1,155.30 | -0.49% | 1,103,267 |
| Oct 23, 2025 | 1,174.60 | 1,191.20 | 1,158.00 | 1,161.00 | 1,161.00 | -1.16% | 1,137,414 |
| Oct 21, 2025 | 1,176.40 | 1,184.40 | 1,172.50 | 1,174.60 | 1,174.60 | -0.15% | 123,219 |
| Oct 20, 2025 | 1,166.90 | 1,187.50 | 1,163.60 | 1,176.40 | 1,176.40 | 0.89% | 1,751,305 |
| Oct 17, 2025 | 1,152.20 | 1,173.50 | 1,142.50 | 1,166.00 | 1,166.00 | 1.45% | 2,001,759 |
| Oct 16, 2025 | 1,114.20 | 1,154.20 | 1,109.00 | 1,149.30 | 1,149.30 | 3.15% | 2,383,412 |
| Oct 15, 2025 | 1,118.90 | 1,122.10 | 1,112.20 | 1,114.20 | 1,114.20 | -0.42% | 1,299,843 |
| Oct 14, 2025 | 1,115.00 | 1,124.50 | 1,110.70 | 1,118.90 | 1,118.90 | 0.17% | 1,033,698 |
| Oct 13, 2025 | 1,120.00 | 1,132.40 | 1,112.50 | 1,117.00 | 1,117.00 | -0.84% | 832,628 |
| Oct 10, 2025 | 1,116.00 | 1,131.40 | 1,108.40 | 1,126.50 | 1,126.50 | 0.76% | 982,387 |
| Oct 9, 2025 | 1,117.00 | 1,124.40 | 1,114.50 | 1,118.00 | 1,118.00 | -0.20% | 852,898 |
| Oct 8, 2025 | 1,112.00 | 1,126.70 | 1,110.00 | 1,120.20 | 1,120.20 | 0.02% | 964,056 |
| Oct 7, 2025 | 1,136.40 | 1,144.90 | 1,115.30 | 1,120.00 | 1,120.00 | -1.94% | 1,354,474 |
| Oct 6, 2025 | 1,133.00 | 1,152.00 | 1,132.30 | 1,142.10 | 1,142.10 | 0.40% | 1,474,179 |
| Oct 3, 2025 | 1,146.00 | 1,150.00 | 1,129.10 | 1,137.50 | 1,137.50 | -0.64% | 1,567,152 |
| Oct 1, 2025 | 1,129.10 | 1,149.80 | 1,122.10 | 1,144.80 | 1,144.80 | 1.37% | 789,835 |
| Sep 30, 2025 | 1,123.00 | 1,133.20 | 1,114.00 | 1,129.30 | 1,129.30 | 0.55% | 1,377,517 |
| Sep 29, 2025 | 1,119.00 | 1,130.40 | 1,103.00 | 1,123.10 | 1,123.10 | 0.37% | 1,372,497 |
| Sep 26, 2025 | 1,126.00 | 1,136.90 | 1,117.20 | 1,119.00 | 1,119.00 | -1.34% | 565,909 |
| Sep 25, 2025 | 1,145.00 | 1,146.50 | 1,127.60 | 1,134.20 | 1,134.20 | -0.52% | 1,023,981 |
| Sep 24, 2025 | 1,125.00 | 1,147.10 | 1,118.40 | 1,140.10 | 1,140.10 | 1.03% | 1,100,753 |
| Sep 23, 2025 | 1,131.00 | 1,134.60 | 1,118.40 | 1,128.50 | 1,128.50 | -0.14% | 1,082,761 |
| Sep 22, 2025 | 1,120.00 | 1,136.80 | 1,119.90 | 1,130.10 | 1,130.10 | 0.29% | 701,996 |
| Sep 19, 2025 | 1,128.50 | 1,132.60 | 1,114.40 | 1,126.80 | 1,126.80 | -0.22% | 1,438,381 |
| Sep 18, 2025 | 1,136.30 | 1,144.40 | 1,123.00 | 1,129.30 | 1,129.30 | -0.62% | 1,030,976 |
| Sep 17, 2025 | 1,103.10 | 1,138.80 | 1,103.10 | 1,136.30 | 1,136.30 | 4.05% | 3,361,334 |
| Sep 16, 2025 | 1,103.00 | 1,105.40 | 1,087.00 | 1,092.10 | 1,092.10 | -0.95% | 641,025 |
| Sep 15, 2025 | 1,103.90 | 1,107.90 | 1,090.60 | 1,102.60 | 1,102.60 | -0.12% | 1,491,748 |
| Sep 12, 2025 | 1,105.00 | 1,109.30 | 1,095.20 | 1,103.90 | 1,103.90 | -0.13% | 1,131,972 |
| Sep 11, 2025 | 1,099.00 | 1,107.80 | 1,094.30 | 1,105.30 | 1,105.30 | 0.39% | 1,030,547 |
| Sep 10, 2025 | 1,083.50 | 1,103.00 | 1,081.70 | 1,101.00 | 1,101.00 | 1.62% | 1,200,433 |
| Sep 9, 2025 | 1,074.20 | 1,086.00 | 1,068.10 | 1,083.50 | 1,083.50 | 0.87% | 779,504 |
| Sep 8, 2025 | 1,072.40 | 1,081.30 | 1,068.70 | 1,074.20 | 1,074.20 | 0.17% | 600,868 |
| Sep 5, 2025 | 1,074.00 | 1,077.50 | 1,061.20 | 1,072.40 | 1,072.40 | 0.12% | 1,130,356 |
| Sep 4, 2025 | 1,126.00 | 1,126.00 | 1,067.20 | 1,071.10 | 1,071.10 | -3.02% | 2,407,789 |
| Sep 3, 2025 | 1,102.90 | 1,106.60 | 1,086.50 | 1,104.40 | 1,104.40 | 0.33% | 1,244,093 |
| Sep 2, 2025 | 1,077.00 | 1,105.60 | 1,074.10 | 1,100.80 | 1,100.80 | 2.33% | 1,649,975 |
| Sep 1, 2025 | 1,059.10 | 1,077.00 | 1,057.00 | 1,075.70 | 1,075.70 | 0.97% | 807,328 |
| Aug 29, 2025 | 1,065.00 | 1,077.50 | 1,055.20 | 1,065.40 | 1,065.40 | 0.28% | 1,079,893 |
| Aug 28, 2025 | 1,081.50 | 1,085.20 | 1,060.00 | 1,062.40 | 1,062.40 | -1.62% | 641,993 |
| Aug 26, 2025 | 1,074.10 | 1,091.80 | 1,070.10 | 1,079.90 | 1,079.90 | -0.16% | 1,201,357 |
| Aug 25, 2025 | 1,085.00 | 1,091.30 | 1,079.10 | 1,081.60 | 1,081.60 | -0.23% | 444,715 |
| Aug 22, 2025 | 1,087.20 | 1,091.70 | 1,080.00 | 1,084.10 | 1,084.10 | -0.37% | 394,813 |
| Aug 21, 2025 | 1,104.00 | 1,104.00 | 1,086.50 | 1,088.10 | 1,088.10 | -1.56% | 614,098 |
| Aug 20, 2025 | 1,086.00 | 1,106.90 | 1,078.90 | 1,105.30 | 1,105.30 | 1.80% | 871,108 |
| Aug 19, 2025 | 1,076.70 | 1,092.90 | 1,069.00 | 1,085.80 | 1,085.80 | 1.35% | 667,381 |
| Aug 18, 2025 | 1,061.00 | 1,090.00 | 1,059.00 | 1,071.30 | 1,071.30 | 1.91% | 1,099,268 |
| Aug 14, 2025 | 1,057.20 | 1,059.40 | 1,045.40 | 1,051.20 | 1,051.20 | -0.46% | 767,636 |
| Aug 13, 2025 | 1,047.80 | 1,058.70 | 1,043.20 | 1,056.10 | 1,056.10 | 0.89% | 501,792 |