Tata Consumer Products Limited (NSE:TATACONSUM)
India · Delayed Price · Currency is INR 1,178.40
-26.20 (-2.18%)
May 29, 2026, 3:30 PM IST
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,204.60 | 1,211.00 | 1,168.40 | 1,178.40 | 1,178.40 | -2.17% | 9,836,874 |
| May 27, 2026 | 1,190.00 | 1,208.00 | 1,184.70 | 1,204.60 | 1,204.60 | 1.43% | 1,608,027 |
| May 26, 2026 | 1,191.70 | 1,200.20 | 1,174.50 | 1,187.60 | 1,187.60 | 0.03% | 1,766,780 |
| May 25, 2026 | 1,191.00 | 1,198.60 | 1,181.50 | 1,187.20 | 1,187.20 | 0.46% | 1,811,755 |
| May 22, 2026 | 1,198.00 | 1,204.00 | 1,189.10 | 1,191.80 | 1,181.80 | -0.26% | 1,808,205 |
| May 21, 2026 | 1,211.20 | 1,217.40 | 1,192.00 | 1,194.90 | 1,184.87 | -1.14% | 1,443,629 |
| May 20, 2026 | 1,207.10 | 1,216.60 | 1,194.20 | 1,208.70 | 1,198.56 | -0.18% | 1,718,132 |
| May 19, 2026 | 1,231.00 | 1,236.60 | 1,206.40 | 1,210.90 | 1,200.74 | -1.63% | 2,163,846 |
| May 18, 2026 | 1,230.70 | 1,233.40 | 1,215.10 | 1,231.00 | 1,220.67 | -0.24% | 1,494,098 |
| May 15, 2026 | 1,228.80 | 1,255.10 | 1,225.80 | 1,234.00 | 1,223.65 | 0.46% | 2,755,516 |
| May 14, 2026 | 1,241.00 | 1,250.00 | 1,224.30 | 1,228.30 | 1,217.99 | -0.54% | 1,390,903 |
| May 13, 2026 | 1,249.10 | 1,277.90 | 1,233.00 | 1,235.00 | 1,224.64 | -1.44% | 2,412,317 |
| May 12, 2026 | 1,269.70 | 1,282.70 | 1,250.40 | 1,253.00 | 1,242.49 | -1.42% | 3,357,918 |
| May 11, 2026 | 1,202.20 | 1,279.40 | 1,200.00 | 1,271.00 | 1,260.34 | 8.06% | 19,203,070 |
| May 8, 2026 | 1,155.00 | 1,194.00 | 1,155.00 | 1,176.20 | 1,166.33 | 2.13% | 3,672,201 |
| May 7, 2026 | 1,152.20 | 1,162.20 | 1,135.60 | 1,151.70 | 1,142.04 | -0.04% | 1,465,163 |
| May 6, 2026 | 1,160.00 | 1,166.90 | 1,138.90 | 1,152.20 | 1,142.53 | -0.11% | 1,566,762 |
| May 5, 2026 | 1,161.20 | 1,166.80 | 1,149.00 | 1,153.50 | 1,143.82 | -0.59% | 1,065,572 |
| May 4, 2026 | 1,149.70 | 1,174.40 | 1,149.70 | 1,160.40 | 1,150.66 | 1.38% | 1,313,831 |
| Apr 30, 2026 | 1,170.00 | 1,170.00 | 1,139.40 | 1,144.60 | 1,135.00 | -2.00% | 1,433,160 |
| Apr 29, 2026 | 1,147.70 | 1,171.20 | 1,147.70 | 1,168.00 | 1,158.20 | 1.77% | 1,346,355 |
| Apr 28, 2026 | 1,150.20 | 1,159.80 | 1,144.00 | 1,147.70 | 1,138.07 | -1.10% | 1,646,292 |
| Apr 27, 2026 | 1,168.00 | 1,183.90 | 1,155.00 | 1,160.50 | 1,150.76 | -1.15% | 1,019,797 |
| Apr 24, 2026 | 1,185.00 | 1,197.00 | 1,162.00 | 1,174.00 | 1,164.15 | -0.88% | 1,235,448 |
| Apr 23, 2026 | 1,178.00 | 1,188.90 | 1,160.10 | 1,184.40 | 1,174.46 | 0.49% | 1,581,113 |
| Apr 22, 2026 | 1,144.00 | 1,194.90 | 1,139.80 | 1,178.60 | 1,168.71 | 3.20% | 4,284,220 |
| Apr 21, 2026 | 1,125.00 | 1,145.60 | 1,120.50 | 1,142.00 | 1,132.42 | 1.93% | 1,072,221 |
| Apr 20, 2026 | 1,113.20 | 1,129.50 | 1,106.70 | 1,120.40 | 1,111.00 | 0.65% | 1,132,404 |
| Apr 17, 2026 | 1,098.40 | 1,126.40 | 1,091.10 | 1,113.20 | 1,103.86 | 0.96% | 1,287,668 |
| Apr 16, 2026 | 1,098.00 | 1,105.10 | 1,081.70 | 1,102.60 | 1,093.35 | 0.77% | 1,439,626 |
| Apr 15, 2026 | 1,098.20 | 1,108.30 | 1,091.70 | 1,094.20 | 1,085.02 | 0.36% | 1,384,602 |
| Apr 13, 2026 | 1,075.50 | 1,093.50 | 1,073.80 | 1,090.30 | 1,081.15 | -0.31% | 1,688,476 |
| Apr 10, 2026 | 1,086.10 | 1,095.80 | 1,079.00 | 1,093.70 | 1,084.52 | 1.46% | 1,580,158 |
| Apr 9, 2026 | 1,062.50 | 1,087.00 | 1,060.10 | 1,078.00 | 1,068.95 | 0.89% | 2,167,226 |
| Apr 8, 2026 | 1,076.00 | 1,091.90 | 1,066.00 | 1,068.50 | 1,059.53 | 0.61% | 1,950,233 |
| Apr 7, 2026 | 1,045.30 | 1,064.40 | 1,034.60 | 1,062.00 | 1,053.09 | 0.64% | 1,342,335 |
| Apr 6, 2026 | 1,043.00 | 1,063.60 | 1,022.70 | 1,055.20 | 1,046.35 | 1.27% | 2,179,297 |
| Apr 2, 2026 | 1,020.00 | 1,046.10 | 1,007.20 | 1,042.00 | 1,033.26 | 1.78% | 2,586,178 |
| Apr 1, 2026 | 1,025.00 | 1,036.00 | 1,013.00 | 1,023.80 | 1,015.21 | 0.89% | 1,309,809 |
| Mar 30, 2026 | 1,038.80 | 1,047.90 | 1,010.80 | 1,014.80 | 1,006.29 | -3.21% | 1,801,570 |
| Mar 27, 2026 | 1,049.30 | 1,057.50 | 1,032.70 | 1,048.50 | 1,039.70 | -0.72% | 1,815,831 |
| Mar 25, 2026 | 1,053.10 | 1,073.00 | 1,050.60 | 1,056.10 | 1,047.24 | 0.28% | 1,566,241 |
| Mar 24, 2026 | 1,030.90 | 1,059.50 | 1,022.80 | 1,053.10 | 1,044.26 | 2.88% | 1,423,695 |
| Mar 23, 2026 | 1,036.10 | 1,042.00 | 1,019.60 | 1,023.60 | 1,015.01 | -2.53% | 2,006,447 |
| Mar 20, 2026 | 1,054.70 | 1,056.00 | 1,043.50 | 1,050.20 | 1,041.39 | 0.54% | 2,095,970 |
| Mar 19, 2026 | 1,055.10 | 1,067.90 | 1,039.40 | 1,044.60 | 1,035.84 | -2.84% | 747,138 |
| Mar 18, 2026 | 1,075.60 | 1,085.20 | 1,068.00 | 1,075.10 | 1,066.08 | -0.27% | 1,092,393 |
| Mar 17, 2026 | 1,092.70 | 1,104.20 | 1,074.00 | 1,078.00 | 1,068.95 | -1.35% | 1,998,285 |
| Mar 16, 2026 | 1,083.60 | 1,099.70 | 1,071.00 | 1,092.70 | 1,083.53 | 0.84% | 1,527,989 |
| Mar 13, 2026 | 1,049.00 | 1,093.90 | 1,048.00 | 1,083.60 | 1,074.51 | 2.44% | 2,855,691 |