Tata Consumer Products Limited (NSE:TATACONSUM)
India · Delayed Price · Currency is INR 966.50
-12.40 (-1.27%)
Oct 19, 2026, 3:29 PM IST
Tata Consumer Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 978.80 | 978.85 | 961.80 | 966.50 | 966.50 | -1.27% | 583,654 |
| Oct 16, 2026 | 991.45 | 994.85 | 972.75 | 978.90 | 978.90 | -1.27% | 1,520,137 |
| Oct 15, 2026 | 986.05 | 1,011.20 | 984.50 | 991.45 | 991.45 | 0.36% | 2,332,810 |
| Oct 14, 2026 | 962.05 | 987.90 | 961.20 | 987.90 | 987.90 | 2.91% | 3,051,936 |
| Oct 13, 2026 | 965.00 | 975.30 | 958.20 | 960.00 | 960.00 | 0.13% | 1,904,638 |
| Oct 12, 2026 | 955.00 | 963.85 | 953.20 | 958.80 | 958.80 | 0.40% | 716,582 |
| Oct 9, 2026 | 950.00 | 959.10 | 948.40 | 955.00 | 955.00 | 0.33% | 947,397 |
| Oct 8, 2026 | 966.40 | 974.00 | 947.30 | 951.90 | 951.90 | -1.71% | 873,932 |
| Oct 7, 2026 | 968.00 | 972.40 | 962.75 | 968.50 | 968.50 | -0.77% | 532,061 |
| Oct 6, 2026 | 953.75 | 976.00 | 946.25 | 976.00 | 976.00 | 2.33% | 904,358 |
| Oct 5, 2026 | 953.85 | 962.00 | 945.00 | 953.75 | 953.75 | -0.34% | 1,540,341 |
| Oct 1, 2026 | 952.00 | 964.80 | 945.00 | 957.00 | 957.00 | 0.79% | 1,829,307 |
| Sep 30, 2026 | 966.00 | 968.10 | 949.50 | 949.50 | 949.50 | -1.88% | 1,708,408 |
| Sep 29, 2026 | 961.70 | 969.00 | 953.90 | 967.70 | 967.70 | 0.80% | 2,410,899 |
| Sep 28, 2026 | 983.20 | 983.60 | 955.50 | 960.00 | 960.00 | -2.36% | 1,307,916 |
| Sep 25, 2026 | 988.00 | 989.90 | 979.20 | 983.20 | 983.20 | -0.31% | 885,948 |
| Sep 24, 2026 | 989.00 | 992.00 | 983.00 | 986.30 | 986.30 | -0.80% | 1,002,889 |
| Sep 23, 2026 | 988.40 | 997.10 | 985.00 | 994.30 | 994.30 | 1.04% | 850,774 |
| Sep 22, 2026 | 1,002.90 | 1,006.00 | 984.10 | 984.10 | 984.10 | -1.65% | 683,063 |
| Sep 21, 2026 | 998.90 | 1,015.50 | 997.20 | 1,000.60 | 1,000.60 | 0.46% | 688,026 |
| Sep 18, 2026 | 1,016.20 | 1,018.70 | 996.00 | 996.00 | 996.00 | -1.75% | 2,076,522 |
| Sep 17, 2026 | 1,003.10 | 1,020.30 | 999.00 | 1,013.70 | 1,013.70 | 1.36% | 1,966,538 |
| Sep 16, 2026 | 990.00 | 1,010.50 | 988.80 | 1,000.10 | 1,000.10 | 1.42% | 1,573,391 |
| Sep 15, 2026 | 990.10 | 1,009.30 | 986.00 | 986.10 | 986.10 | -0.49% | 1,567,952 |
| Sep 11, 2026 | 993.00 | 1,000.00 | 988.00 | 991.00 | 991.00 | -0.86% | 905,959 |
| Sep 10, 2026 | 1,004.00 | 1,005.60 | 992.50 | 999.60 | 999.60 | -0.14% | 1,001,929 |
| Sep 9, 2026 | 1,010.80 | 1,013.70 | 1,001.00 | 1,001.00 | 1,001.00 | -1.29% | 973,918 |
| 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 |