Tata Consumer Products Limited (NSE:TATACONSUM)
India · Delayed Price · Currency is INR 1,048.50
-7.60 (-0.72%)
At close: Mar 27, 2026
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,049.30 | 1,057.50 | 1,032.70 | 1,048.50 | 1,048.50 | -0.72% | 1,815,831 |
| Mar 25, 2026 | 1,053.10 | 1,073.00 | 1,050.60 | 1,056.10 | 1,056.10 | 0.28% | 1,566,241 |
| Mar 24, 2026 | 1,030.90 | 1,059.50 | 1,022.80 | 1,053.10 | 1,053.10 | 2.88% | 1,423,695 |
| Mar 23, 2026 | 1,036.10 | 1,042.00 | 1,019.60 | 1,023.60 | 1,023.60 | -2.53% | 2,006,447 |
| Mar 20, 2026 | 1,054.70 | 1,056.00 | 1,043.50 | 1,050.20 | 1,050.20 | 0.54% | 2,095,970 |
| Mar 19, 2026 | 1,055.10 | 1,067.90 | 1,039.40 | 1,044.60 | 1,044.60 | -2.84% | 747,138 |
| Mar 18, 2026 | 1,075.60 | 1,085.20 | 1,068.00 | 1,075.10 | 1,075.10 | -0.27% | 1,092,393 |
| Mar 17, 2026 | 1,092.70 | 1,104.20 | 1,074.00 | 1,078.00 | 1,078.00 | -1.35% | 1,998,285 |
| Mar 16, 2026 | 1,083.60 | 1,099.70 | 1,071.00 | 1,092.70 | 1,092.70 | 0.84% | 1,527,989 |
| Mar 13, 2026 | 1,049.00 | 1,093.90 | 1,048.00 | 1,083.60 | 1,083.60 | 2.44% | 2,855,691 |
| Mar 12, 2026 | 1,070.50 | 1,072.80 | 1,051.40 | 1,057.80 | 1,057.80 | -1.45% | 961,388 |
| Mar 11, 2026 | 1,102.00 | 1,102.10 | 1,070.20 | 1,073.40 | 1,073.40 | -2.37% | 1,066,872 |
| Mar 10, 2026 | 1,102.40 | 1,111.00 | 1,096.00 | 1,099.50 | 1,099.50 | -0.27% | 1,165,119 |
| Mar 9, 2026 | 1,086.70 | 1,106.90 | 1,082.50 | 1,102.50 | 1,102.50 | -1.27% | 1,007,371 |
| Mar 6, 2026 | 1,119.10 | 1,128.70 | 1,112.10 | 1,116.70 | 1,116.70 | -0.21% | 919,798 |
| Mar 5, 2026 | 1,112.30 | 1,123.70 | 1,095.80 | 1,119.10 | 1,119.10 | 0.77% | 1,368,338 |
| Mar 4, 2026 | 1,114.50 | 1,118.80 | 1,098.70 | 1,110.60 | 1,110.60 | -1.30% | 1,221,984 |
| Mar 2, 2026 | 1,110.80 | 1,145.80 | 1,110.80 | 1,125.20 | 1,125.20 | -1.38% | 1,368,110 |
| Feb 27, 2026 | 1,151.10 | 1,159.50 | 1,134.90 | 1,141.00 | 1,141.00 | -1.60% | 2,035,788 |
| Feb 26, 2026 | 1,172.00 | 1,177.40 | 1,153.50 | 1,159.50 | 1,159.50 | -1.09% | 629,003 |
| Feb 25, 2026 | 1,183.10 | 1,185.00 | 1,161.00 | 1,172.30 | 1,172.30 | -0.48% | 565,726 |
| Feb 24, 2026 | 1,161.00 | 1,182.40 | 1,160.70 | 1,178.00 | 1,178.00 | 0.53% | 625,615 |
| Feb 23, 2026 | 1,156.20 | 1,179.50 | 1,155.20 | 1,171.80 | 1,171.80 | 1.35% | 623,773 |
| Feb 20, 2026 | 1,162.10 | 1,168.50 | 1,153.50 | 1,156.20 | 1,156.20 | -0.37% | 484,995 |
| Feb 19, 2026 | 1,169.00 | 1,169.00 | 1,151.70 | 1,160.50 | 1,160.50 | -0.79% | 994,383 |
| Feb 18, 2026 | 1,148.00 | 1,173.20 | 1,145.80 | 1,169.70 | 1,169.70 | 1.85% | 641,938 |
| Feb 17, 2026 | 1,133.50 | 1,151.00 | 1,131.70 | 1,148.50 | 1,148.50 | 0.82% | 442,621 |
| Feb 16, 2026 | 1,128.50 | 1,141.80 | 1,117.10 | 1,139.20 | 1,139.20 | 0.62% | 780,629 |
| Feb 13, 2026 | 1,148.90 | 1,154.00 | 1,125.40 | 1,132.20 | 1,132.20 | -1.49% | 525,887 |
| Feb 12, 2026 | 1,157.00 | 1,157.00 | 1,142.30 | 1,149.30 | 1,149.30 | -0.29% | 624,666 |
| Feb 11, 2026 | 1,157.60 | 1,166.20 | 1,150.20 | 1,152.60 | 1,152.60 | 0.03% | 751,635 |
| Feb 10, 2026 | 1,167.20 | 1,167.80 | 1,148.60 | 1,152.20 | 1,152.20 | -1.29% | 978,264 |
| Feb 9, 2026 | 1,159.30 | 1,175.00 | 1,156.00 | 1,167.20 | 1,167.20 | 0.68% | 1,105,510 |
| Feb 6, 2026 | 1,146.00 | 1,162.00 | 1,146.00 | 1,159.30 | 1,159.30 | 0.29% | 830,634 |
| Feb 5, 2026 | 1,149.50 | 1,163.60 | 1,145.30 | 1,155.90 | 1,155.90 | 0.25% | 1,162,295 |
| Feb 4, 2026 | 1,154.00 | 1,170.70 | 1,145.90 | 1,153.00 | 1,153.00 | -0.21% | 1,109,383 |
| Feb 3, 2026 | 1,148.90 | 1,180.90 | 1,136.10 | 1,155.40 | 1,155.40 | 2.67% | 1,254,462 |
| Feb 2, 2026 | 1,092.90 | 1,132.70 | 1,084.00 | 1,125.40 | 1,125.40 | 3.50% | 1,776,779 |
| Feb 1, 2026 | 1,134.00 | 1,149.00 | 1,077.00 | 1,087.30 | 1,087.30 | -4.11% | 1,165,217 |
| Jan 30, 2026 | 1,106.50 | 1,138.90 | 1,100.10 | 1,133.90 | 1,133.90 | 2.41% | 2,570,464 |
| Jan 29, 2026 | 1,130.00 | 1,131.40 | 1,100.10 | 1,107.20 | 1,107.20 | -2.17% | 2,786,421 |
| Jan 28, 2026 | 1,190.00 | 1,192.70 | 1,114.00 | 1,131.80 | 1,131.80 | -4.68% | 4,560,055 |
| Jan 27, 2026 | 1,158.60 | 1,200.00 | 1,149.50 | 1,187.40 | 1,187.40 | 2.94% | 3,844,021 |
| Jan 23, 2026 | 1,178.50 | 1,187.80 | 1,149.70 | 1,153.50 | 1,153.50 | -1.85% | 1,456,971 |
| Jan 22, 2026 | 1,165.40 | 1,188.50 | 1,163.70 | 1,175.20 | 1,175.20 | 1.00% | 1,495,139 |
| Jan 21, 2026 | 1,180.50 | 1,197.50 | 1,158.70 | 1,163.60 | 1,163.60 | -1.81% | 946,906 |
| Jan 20, 2026 | 1,180.00 | 1,203.90 | 1,176.30 | 1,185.00 | 1,185.00 | 0.41% | 2,027,446 |
| Jan 19, 2026 | 1,180.20 | 1,188.60 | 1,174.00 | 1,180.20 | 1,180.20 | -0.75% | 547,580 |
| Jan 16, 2026 | 1,171.30 | 1,199.70 | 1,166.30 | 1,189.10 | 1,189.10 | 1.51% | 1,250,225 |
| Jan 14, 2026 | 1,189.40 | 1,191.00 | 1,168.60 | 1,171.40 | 1,171.40 | -1.51% | 577,684 |