Tata Consumer Products Limited (NSE:TATACONSUM)
India · Delayed Price · Currency is INR 1,009.10
-5.00 (-0.49%)
Sep 9, 2026, 1:20 PM IST
Tata Consumer Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,015.00 | 1,018.70 | 1,007.90 | 1,014.10 | 1,014.10 | -0.09% | 720,871 |
| Sep 7, 2026 | 1,014.00 | 1,019.90 | 1,004.00 | 1,015.00 | 1,015.00 | 0.50% | 1,368,015 |
| Sep 4, 2026 | 1,020.00 | 1,022.90 | 1,008.50 | 1,010.00 | 1,010.00 | -0.90% | 1,030,689 |
| Sep 3, 2026 | 1,012.50 | 1,023.00 | 1,008.00 | 1,019.20 | 1,019.20 | 0.71% | 935,640 |
| Sep 2, 2026 | 1,025.50 | 1,027.40 | 1,008.30 | 1,012.00 | 1,012.00 | -1.80% | 1,052,859 |
| Sep 1, 2026 | 1,037.50 | 1,041.80 | 1,025.10 | 1,030.50 | 1,030.50 | -0.67% | 1,005,860 |
| Aug 31, 2026 | 1,036.40 | 1,045.10 | 1,028.00 | 1,037.50 | 1,037.50 | -0.31% | 1,686,812 |
| Aug 28, 2026 | 1,047.00 | 1,047.00 | 1,030.40 | 1,040.70 | 1,040.70 | -0.12% | 971,764 |
| Aug 27, 2026 | 1,041.00 | 1,048.40 | 1,035.60 | 1,042.00 | 1,042.00 | -0.49% | 996,048 |
| Aug 26, 2026 | 1,063.50 | 1,063.50 | 1,039.60 | 1,047.10 | 1,047.10 | -1.26% | 1,069,304 |
| Aug 25, 2026 | 1,061.70 | 1,061.70 | 1,051.10 | 1,060.50 | 1,060.50 | -0.19% | 717,171 |
| Aug 24, 2026 | 1,049.00 | 1,062.50 | 1,041.80 | 1,062.50 | 1,062.50 | 1.29% | 1,085,041 |
| Aug 21, 2026 | 1,060.00 | 1,062.00 | 1,044.70 | 1,049.00 | 1,049.00 | -0.69% | 1,126,589 |
| Aug 20, 2026 | 1,068.60 | 1,074.70 | 1,056.30 | 1,056.30 | 1,056.30 | -1.10% | 1,684,035 |
| Aug 19, 2026 | 1,061.10 | 1,071.50 | 1,056.80 | 1,068.00 | 1,068.00 | 0.60% | 1,241,204 |
| Aug 18, 2026 | 1,075.50 | 1,079.10 | 1,061.60 | 1,061.60 | 1,061.60 | -1.03% | 939,925 |
| Aug 17, 2026 | 1,083.80 | 1,084.50 | 1,070.90 | 1,072.60 | 1,072.60 | -0.64% | 881,078 |
| Aug 14, 2026 | 1,090.50 | 1,093.40 | 1,079.50 | 1,079.50 | 1,079.50 | -1.01% | 1,039,725 |
| Aug 13, 2026 | 1,061.90 | 1,095.00 | 1,058.20 | 1,090.50 | 1,090.50 | 2.69% | 1,827,014 |
| Aug 12, 2026 | 1,077.00 | 1,078.00 | 1,054.30 | 1,061.90 | 1,061.90 | -1.49% | 1,713,131 |
| Aug 11, 2026 | 1,108.70 | 1,109.60 | 1,074.60 | 1,078.00 | 1,078.00 | -2.77% | 1,933,872 |
| Aug 10, 2026 | 1,085.60 | 1,109.80 | 1,082.30 | 1,108.70 | 1,108.70 | 2.44% | 1,417,750 |
| Aug 7, 2026 | 1,082.20 | 1,092.00 | 1,078.00 | 1,082.30 | 1,082.30 | -0.71% | 879,013 |
| Aug 6, 2026 | 1,102.00 | 1,102.00 | 1,086.00 | 1,090.00 | 1,090.00 | -0.57% | 1,350,606 |
| Aug 5, 2026 | 1,086.30 | 1,096.30 | 1,082.90 | 1,096.30 | 1,096.30 | 0.39% | 1,294,174 |
| Aug 4, 2026 | 1,102.90 | 1,104.40 | 1,079.70 | 1,092.00 | 1,092.00 | -1.62% | 2,064,394 |
| Aug 3, 2026 | 1,085.00 | 1,110.00 | 1,083.10 | 1,110.00 | 1,110.00 | 2.48% | 1,322,017 |
| Jul 31, 2026 | 1,098.90 | 1,098.90 | 1,081.00 | 1,083.10 | 1,083.10 | -1.01% | 1,479,617 |
| Jul 30, 2026 | 1,096.10 | 1,108.90 | 1,090.40 | 1,094.20 | 1,094.20 | -0.17% | 1,677,784 |
| Jul 29, 2026 | 1,092.50 | 1,106.60 | 1,085.70 | 1,096.10 | 1,096.10 | 1.29% | 1,130,132 |
| Jul 28, 2026 | 1,108.00 | 1,115.90 | 1,078.20 | 1,082.10 | 1,082.10 | -2.28% | 1,500,024 |
| Jul 27, 2026 | 1,115.10 | 1,123.40 | 1,096.60 | 1,107.40 | 1,107.40 | 1.78% | 2,360,635 |
| Jul 24, 2026 | 1,100.00 | 1,117.10 | 1,079.00 | 1,088.00 | 1,088.00 | -1.78% | 1,644,917 |
| Jul 23, 2026 | 1,099.00 | 1,111.00 | 1,091.10 | 1,107.70 | 1,107.70 | 1.17% | 1,965,538 |
| Jul 22, 2026 | 1,074.20 | 1,099.40 | 1,071.10 | 1,094.90 | 1,094.90 | 1.24% | 1,519,534 |
| Jul 21, 2026 | 1,093.00 | 1,096.50 | 1,079.90 | 1,081.50 | 1,081.50 | -0.95% | 1,241,515 |
| Jul 20, 2026 | 1,089.00 | 1,097.90 | 1,085.30 | 1,091.90 | 1,091.90 | 0.30% | 1,003,699 |
| Jul 17, 2026 | 1,082.00 | 1,091.80 | 1,074.90 | 1,088.60 | 1,088.60 | 0.01% | 1,262,534 |
| Jul 16, 2026 | 1,088.30 | 1,100.00 | 1,081.70 | 1,088.50 | 1,088.50 | 0.28% | 1,188,115 |
| Jul 15, 2026 | 1,095.50 | 1,101.90 | 1,081.10 | 1,085.50 | 1,085.50 | -1.10% | 1,154,409 |
| Jul 14, 2026 | 1,089.80 | 1,110.20 | 1,089.80 | 1,097.60 | 1,097.60 | -0.09% | 1,581,478 |
| Jul 13, 2026 | 1,105.60 | 1,106.60 | 1,092.10 | 1,098.60 | 1,098.60 | -1.20% | 1,072,732 |
| Jul 10, 2026 | 1,105.00 | 1,117.70 | 1,105.00 | 1,111.90 | 1,111.90 | 0.47% | 1,189,725 |
| Jul 9, 2026 | 1,098.80 | 1,114.20 | 1,091.70 | 1,106.70 | 1,106.70 | 1.55% | 1,017,956 |
| Jul 8, 2026 | 1,112.90 | 1,120.30 | 1,084.30 | 1,089.80 | 1,089.80 | -3.13% | 1,518,093 |
| Jul 7, 2026 | 1,111.20 | 1,130.00 | 1,108.30 | 1,125.00 | 1,125.00 | 0.64% | 1,423,870 |
| Jul 6, 2026 | 1,115.10 | 1,122.40 | 1,110.50 | 1,117.90 | 1,117.90 | 0.11% | 942,307 |
| Jul 3, 2026 | 1,115.30 | 1,124.70 | 1,096.30 | 1,116.70 | 1,116.70 | 0.86% | 1,546,610 |
| Jul 2, 2026 | 1,099.90 | 1,115.00 | 1,085.10 | 1,107.20 | 1,107.20 | 1.49% | 2,315,853 |
| Jul 1, 2026 | 1,078.90 | 1,094.00 | 1,072.10 | 1,090.90 | 1,090.90 | 1.42% | 2,201,765 |