Tata Consumer Products Limited (NSE:TATACONSUM)
India · Delayed Price · Currency is INR 1,094.20
-1.90 (-0.17%)
Jul 30, 2026, 3:30 PM IST
Tata Consumer Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1,089.00 | 1,097.70 | 1,065.10 | 1,075.60 | 1,075.60 | -3.34% | 5,430,865 |
| Jun 29, 2026 | 1,142.60 | 1,142.70 | 1,102.00 | 1,112.80 | 1,112.80 | -1.64% | 1,632,263 |
| Jun 25, 2026 | 1,104.90 | 1,135.30 | 1,099.80 | 1,131.30 | 1,131.30 | 3.02% | 2,959,240 |
| Jun 24, 2026 | 1,105.00 | 1,109.10 | 1,092.00 | 1,098.10 | 1,098.10 | -0.52% | 1,405,228 |
| Jun 23, 2026 | 1,118.00 | 1,126.70 | 1,101.10 | 1,103.80 | 1,103.80 | -0.82% | 1,416,080 |
| Jun 22, 2026 | 1,111.50 | 1,117.50 | 1,105.20 | 1,112.90 | 1,112.90 | 0.13% | 889,468 |
| Jun 19, 2026 | 1,105.00 | 1,118.50 | 1,103.20 | 1,111.50 | 1,111.50 | 0.01% | 1,309,050 |
| Jun 18, 2026 | 1,124.60 | 1,132.00 | 1,106.10 | 1,111.40 | 1,111.40 | -1.16% | 871,582 |
| Jun 17, 2026 | 1,126.00 | 1,134.20 | 1,117.90 | 1,124.50 | 1,124.50 | -0.57% | 931,423 |
| Jun 16, 2026 | 1,111.20 | 1,135.80 | 1,107.60 | 1,130.90 | 1,130.90 | 2.77% | 2,602,426 |
| Jun 15, 2026 | 1,109.70 | 1,117.00 | 1,097.50 | 1,100.40 | 1,100.40 | -0.03% | 1,264,668 |
| Jun 12, 2026 | 1,120.80 | 1,120.80 | 1,096.70 | 1,100.70 | 1,100.70 | -0.71% | 1,455,068 |
| Jun 11, 2026 | 1,108.00 | 1,119.00 | 1,105.00 | 1,108.60 | 1,108.60 | 0.05% | 737,748 |
| Jun 10, 2026 | 1,103.90 | 1,134.30 | 1,101.00 | 1,108.00 | 1,108.00 | 0.14% | 2,202,915 |
| Jun 9, 2026 | 1,117.00 | 1,117.00 | 1,093.60 | 1,106.50 | 1,106.50 | -0.05% | 757,420 |
| Jun 8, 2026 | 1,115.00 | 1,124.60 | 1,103.30 | 1,107.00 | 1,107.00 | -2.11% | 762,825 |
| Jun 5, 2026 | 1,149.80 | 1,156.00 | 1,129.00 | 1,130.90 | 1,130.90 | -1.60% | 998,276 |
| Jun 4, 2026 | 1,135.00 | 1,163.40 | 1,135.00 | 1,149.30 | 1,149.30 | 0.46% | 1,711,734 |
| Jun 3, 2026 | 1,160.00 | 1,163.90 | 1,140.50 | 1,144.00 | 1,144.00 | -0.93% | 1,872,463 |
| Jun 2, 2026 | 1,126.50 | 1,164.10 | 1,124.20 | 1,154.70 | 1,154.70 | 1.00% | 2,873,292 |
| Jun 1, 2026 | 1,178.40 | 1,182.50 | 1,140.40 | 1,143.30 | 1,143.30 | -2.98% | 2,075,188 |
| 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 |