Tata Consumer Products Limited (NSE:TATACONSUM)
India · Delayed Price · Currency is INR 1,070.40
-2.80 (-0.26%)
Aug 1, 2025, 3:30 PM IST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 1,108.90 | 1,108.90 | 1,080.00 | 1,085.10 | 1,085.10 | -1.74% | 941,294 |
| Jun 11, 2025 | 1,115.20 | 1,119.00 | 1,102.00 | 1,104.30 | 1,104.30 | -0.97% | 862,130 |
| Jun 10, 2025 | 1,121.20 | 1,128.60 | 1,112.70 | 1,115.10 | 1,115.10 | -0.54% | 460,271 |
| Jun 9, 2025 | 1,115.60 | 1,122.50 | 1,110.20 | 1,121.20 | 1,121.20 | 0.50% | 467,790 |
| Jun 6, 2025 | 1,111.90 | 1,123.90 | 1,109.40 | 1,115.60 | 1,115.60 | 0.33% | 503,186 |
| Jun 5, 2025 | 1,124.50 | 1,127.10 | 1,108.20 | 1,111.90 | 1,111.90 | -1.11% | 1,044,950 |
| Jun 4, 2025 | 1,110.00 | 1,125.90 | 1,110.00 | 1,124.40 | 1,124.40 | 0.88% | 635,699 |
| Jun 3, 2025 | 1,116.10 | 1,123.20 | 1,110.10 | 1,114.60 | 1,114.60 | -0.52% | 795,876 |
| Jun 2, 2025 | 1,100.00 | 1,125.00 | 1,099.20 | 1,120.40 | 1,120.40 | 1.27% | 907,133 |
| May 30, 2025 | 1,109.80 | 1,119.80 | 1,101.60 | 1,106.30 | 1,106.30 | -0.32% | 2,475,644 |
| May 29, 2025 | 1,115.70 | 1,118.10 | 1,098.20 | 1,109.80 | 1,109.80 | -1.03% | 2,556,089 |
| May 28, 2025 | 1,138.40 | 1,138.80 | 1,119.00 | 1,121.40 | 1,113.15 | -1.49% | 492,483 |
| May 27, 2025 | 1,146.60 | 1,149.80 | 1,127.20 | 1,138.40 | 1,130.02 | -0.69% | 901,912 |
| May 26, 2025 | 1,137.00 | 1,153.40 | 1,137.00 | 1,146.30 | 1,137.87 | 0.48% | 616,370 |