Tata Consumer Products Limited (NSE:TATACONSUM)
India · Delayed Price · Currency is INR 1,176.40
+24.70 (2.14%)
May 8, 2026, 3:29 PM IST
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,155.00 | 1,194.00 | 1,155.00 | 1,176.20 | 1,176.20 | 2.13% | 3,672,201 |
| May 7, 2026 | 1,152.20 | 1,162.20 | 1,135.60 | 1,151.70 | 1,151.70 | -0.04% | 1,465,163 |
| May 6, 2026 | 1,160.00 | 1,166.90 | 1,138.90 | 1,152.20 | 1,152.20 | -0.11% | 1,566,762 |
| May 5, 2026 | 1,161.20 | 1,166.80 | 1,149.00 | 1,153.50 | 1,153.50 | -0.59% | 1,065,572 |
| May 4, 2026 | 1,149.70 | 1,174.40 | 1,149.70 | 1,160.40 | 1,160.40 | 1.38% | 1,313,831 |
| Apr 30, 2026 | 1,170.00 | 1,170.00 | 1,139.40 | 1,144.60 | 1,144.60 | -2.00% | 1,433,160 |
| Apr 29, 2026 | 1,147.70 | 1,171.20 | 1,147.70 | 1,168.00 | 1,168.00 | 1.77% | 1,346,355 |
| Apr 28, 2026 | 1,150.20 | 1,159.80 | 1,144.00 | 1,147.70 | 1,147.70 | -1.10% | 1,646,292 |
| Apr 27, 2026 | 1,168.00 | 1,183.90 | 1,155.00 | 1,160.50 | 1,160.50 | -1.15% | 1,019,797 |
| Apr 24, 2026 | 1,185.00 | 1,197.00 | 1,162.00 | 1,174.00 | 1,174.00 | -0.88% | 1,235,448 |
| Apr 23, 2026 | 1,178.00 | 1,188.90 | 1,160.10 | 1,184.40 | 1,184.40 | 0.49% | 1,581,113 |
| Apr 22, 2026 | 1,144.00 | 1,194.90 | 1,139.80 | 1,178.60 | 1,178.60 | 3.20% | 4,284,220 |
| Apr 21, 2026 | 1,125.00 | 1,145.60 | 1,120.50 | 1,142.00 | 1,142.00 | 1.93% | 1,072,221 |
| Apr 20, 2026 | 1,113.20 | 1,129.50 | 1,106.70 | 1,120.40 | 1,120.40 | 0.65% | 1,132,404 |
| Apr 17, 2026 | 1,098.40 | 1,126.40 | 1,091.10 | 1,113.20 | 1,113.20 | 0.96% | 1,287,668 |
| Apr 16, 2026 | 1,098.00 | 1,105.10 | 1,081.70 | 1,102.60 | 1,102.60 | 0.77% | 1,439,626 |
| Apr 15, 2026 | 1,098.20 | 1,108.30 | 1,091.70 | 1,094.20 | 1,094.20 | 0.36% | 1,384,602 |
| Apr 13, 2026 | 1,075.50 | 1,093.50 | 1,073.80 | 1,090.30 | 1,090.30 | -0.31% | 1,688,476 |
| Apr 10, 2026 | 1,086.10 | 1,095.80 | 1,079.00 | 1,093.70 | 1,093.70 | 1.46% | 1,580,158 |
| Apr 9, 2026 | 1,062.50 | 1,087.00 | 1,060.10 | 1,078.00 | 1,078.00 | 0.89% | 2,167,226 |
| Apr 8, 2026 | 1,076.00 | 1,091.90 | 1,066.00 | 1,068.50 | 1,068.50 | 0.61% | 1,950,233 |
| Apr 7, 2026 | 1,045.30 | 1,064.40 | 1,034.60 | 1,062.00 | 1,062.00 | 0.64% | 1,342,335 |
| Apr 6, 2026 | 1,043.00 | 1,063.60 | 1,022.70 | 1,055.20 | 1,055.20 | 1.27% | 2,179,297 |
| Apr 2, 2026 | 1,020.00 | 1,046.10 | 1,007.20 | 1,042.00 | 1,042.00 | 1.78% | 2,586,178 |
| Apr 1, 2026 | 1,025.00 | 1,036.00 | 1,013.00 | 1,023.80 | 1,023.80 | 0.89% | 1,309,809 |
| Mar 30, 2026 | 1,038.80 | 1,047.90 | 1,010.80 | 1,014.80 | 1,014.80 | -3.21% | 1,801,570 |
| 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 |