Tata Consumer Products Limited (NSE:TATACONSUM)
India · Delayed Price · Currency is INR 1,084.10
-4.00 (-0.37%)
Aug 22, 2025, 3:30 PM IST
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1,055.80 | 1,062.90 | 1,045.00 | 1,046.80 | 1,046.80 | -1.16% | 651,741 |
| Aug 11, 2025 | 1,048.00 | 1,062.90 | 1,037.70 | 1,059.10 | 1,059.10 | 0.77% | 617,689 |
| Aug 8, 2025 | 1,052.00 | 1,062.00 | 1,043.00 | 1,051.00 | 1,051.00 | -0.17% | 843,741 |
| Aug 7, 2025 | 1,051.00 | 1,056.50 | 1,038.70 | 1,052.80 | 1,052.80 | - | 600,790 |
| Aug 6, 2025 | 1,061.00 | 1,067.30 | 1,050.60 | 1,052.80 | 1,052.80 | -1.11% | 598,309 |
| Aug 5, 2025 | 1,072.60 | 1,073.00 | 1,059.10 | 1,064.60 | 1,064.60 | -0.75% | 861,402 |
| Aug 4, 2025 | 1,070.40 | 1,075.60 | 1,060.00 | 1,072.60 | 1,072.60 | 0.21% | 663,828 |
| Aug 1, 2025 | 1,067.10 | 1,089.90 | 1,067.00 | 1,070.40 | 1,070.40 | -0.26% | 1,040,166 |
| Jul 31, 2025 | 1,068.70 | 1,079.70 | 1,054.50 | 1,073.20 | 1,073.20 | 0.01% | 1,114,320 |
| Jul 30, 2025 | 1,056.00 | 1,083.00 | 1,056.00 | 1,073.10 | 1,073.10 | 1.08% | 1,175,543 |
| Jul 29, 2025 | 1,059.90 | 1,076.20 | 1,054.00 | 1,061.60 | 1,061.60 | 0.16% | 944,513 |
| Jul 28, 2025 | 1,048.00 | 1,071.00 | 1,044.40 | 1,059.90 | 1,059.90 | 0.52% | 1,219,854 |
| Jul 25, 2025 | 1,078.00 | 1,079.80 | 1,050.00 | 1,054.40 | 1,054.40 | -1.72% | 1,180,451 |
| Jul 24, 2025 | 1,084.00 | 1,104.50 | 1,065.50 | 1,072.80 | 1,072.80 | 0.96% | 6,264,546 |
| Jul 23, 2025 | 1,085.00 | 1,087.00 | 1,051.00 | 1,062.60 | 1,062.60 | -2.05% | 1,508,414 |
| Jul 22, 2025 | 1,089.90 | 1,090.30 | 1,075.30 | 1,084.80 | 1,084.80 | -0.50% | 961,735 |
| Jul 21, 2025 | 1,095.80 | 1,095.80 | 1,077.00 | 1,090.30 | 1,090.30 | -0.51% | 805,610 |
| Jul 18, 2025 | 1,106.00 | 1,108.30 | 1,093.50 | 1,095.90 | 1,095.90 | -0.90% | 844,437 |
| Jul 17, 2025 | 1,081.50 | 1,109.70 | 1,080.00 | 1,105.80 | 1,105.80 | 2.25% | 1,193,262 |
| Jul 16, 2025 | 1,081.80 | 1,089.90 | 1,068.20 | 1,081.50 | 1,081.50 | -0.03% | 1,753,658 |
| Jul 15, 2025 | 1,071.80 | 1,085.00 | 1,067.50 | 1,081.80 | 1,081.80 | 0.93% | 538,506 |
| Jul 14, 2025 | 1,076.80 | 1,083.50 | 1,070.00 | 1,071.80 | 1,071.80 | -0.46% | 770,739 |
| Jul 11, 2025 | 1,083.90 | 1,101.80 | 1,074.00 | 1,076.80 | 1,076.80 | -1.11% | 983,485 |
| Jul 10, 2025 | 1,097.90 | 1,103.70 | 1,080.10 | 1,088.90 | 1,088.90 | -0.82% | 533,377 |
| Jul 9, 2025 | 1,100.00 | 1,107.40 | 1,091.60 | 1,097.90 | 1,097.90 | -0.18% | 752,158 |
| Jul 8, 2025 | 1,108.00 | 1,108.60 | 1,093.50 | 1,099.90 | 1,099.90 | -0.18% | 605,639 |
| Jul 7, 2025 | 1,085.00 | 1,108.20 | 1,085.00 | 1,101.90 | 1,101.90 | 1.12% | 1,152,136 |
| Jul 4, 2025 | 1,091.00 | 1,095.00 | 1,082.00 | 1,089.70 | 1,089.70 | 0.03% | 573,351 |
| Jul 3, 2025 | 1,096.00 | 1,105.80 | 1,086.70 | 1,089.40 | 1,089.40 | -0.58% | 730,322 |
| Jul 2, 2025 | 1,094.00 | 1,098.30 | 1,084.00 | 1,095.80 | 1,095.80 | 0.02% | 1,230,645 |
| Jul 1, 2025 | 1,098.90 | 1,100.70 | 1,085.90 | 1,095.60 | 1,095.60 | -0.30% | 971,874 |
| Jun 30, 2025 | 1,124.00 | 1,126.70 | 1,090.60 | 1,098.90 | 1,098.90 | -2.26% | 1,836,286 |
| Jun 27, 2025 | 1,144.00 | 1,147.20 | 1,120.00 | 1,124.30 | 1,124.30 | -1.84% | 622,376 |
| Jun 26, 2025 | 1,122.00 | 1,150.00 | 1,119.10 | 1,145.40 | 1,145.40 | 1.68% | 2,236,678 |
| Jun 25, 2025 | 1,107.70 | 1,133.90 | 1,106.60 | 1,126.50 | 1,126.50 | 1.70% | 1,564,437 |
| Jun 24, 2025 | 1,112.00 | 1,116.90 | 1,104.40 | 1,107.70 | 1,107.70 | -0.15% | 1,134,930 |
| Jun 23, 2025 | 1,090.00 | 1,112.00 | 1,090.00 | 1,109.40 | 1,109.40 | 0.84% | 758,904 |
| Jun 20, 2025 | 1,088.30 | 1,103.00 | 1,082.70 | 1,100.20 | 1,100.20 | 1.09% | 2,084,108 |
| Jun 19, 2025 | 1,065.20 | 1,091.60 | 1,061.60 | 1,088.30 | 1,088.30 | 2.17% | 2,816,398 |
| Jun 18, 2025 | 1,066.40 | 1,075.80 | 1,059.00 | 1,065.20 | 1,065.20 | -0.60% | 545,933 |
| Jun 17, 2025 | 1,083.40 | 1,094.00 | 1,065.50 | 1,071.60 | 1,071.60 | -1.09% | 664,517 |
| Jun 16, 2025 | 1,074.00 | 1,085.00 | 1,073.60 | 1,083.40 | 1,083.40 | 0.46% | 439,929 |
| Jun 13, 2025 | 1,066.60 | 1,080.60 | 1,066.60 | 1,078.40 | 1,078.40 | -0.62% | 614,108 |