Tatva Chintan Pharma Chem Limited (NSE:TATVA)
India · Delayed Price · Currency is INR 1,051.10
+0.10 (0.01%)
Sep 2, 2025, 3:29 PM IST
Tatva Chintan Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,063.20 | 1,066.50 | 1,032.00 | 1,040.30 | 1,040.30 | -2.63% | 26,676 |
| Aug 28, 2025 | 1,025.00 | 1,081.60 | 1,020.50 | 1,068.40 | 1,068.40 | 2.86% | 71,976 |
| Aug 26, 2025 | 1,075.00 | 1,075.10 | 1,031.40 | 1,038.70 | 1,038.70 | -3.62% | 62,710 |
| Aug 25, 2025 | 1,111.00 | 1,130.00 | 1,075.00 | 1,077.70 | 1,077.70 | -2.66% | 118,008 |
| Aug 22, 2025 | 1,100.00 | 1,116.40 | 1,077.30 | 1,107.20 | 1,107.20 | 1.21% | 88,399 |
| Aug 21, 2025 | 1,103.70 | 1,107.40 | 1,073.00 | 1,094.00 | 1,094.00 | -0.96% | 74,758 |
| Aug 20, 2025 | 1,066.00 | 1,119.80 | 1,066.00 | 1,104.60 | 1,104.60 | 2.68% | 117,030 |
| Aug 19, 2025 | 1,078.80 | 1,100.90 | 1,065.30 | 1,075.80 | 1,075.80 | -0.33% | 94,003 |
| Aug 18, 2025 | 1,072.20 | 1,084.00 | 1,056.00 | 1,079.40 | 1,079.40 | 3.31% | 44,893 |
| Aug 14, 2025 | 1,068.30 | 1,069.70 | 1,031.50 | 1,044.80 | 1,044.80 | -2.20% | 49,022 |
| Aug 13, 2025 | 1,063.10 | 1,085.80 | 1,049.30 | 1,068.30 | 1,068.30 | 0.59% | 66,062 |
| Aug 12, 2025 | 1,043.40 | 1,105.00 | 1,031.00 | 1,062.00 | 1,062.00 | 2.32% | 188,069 |
| Aug 11, 2025 | 1,065.00 | 1,065.00 | 1,010.10 | 1,037.90 | 1,037.90 | -0.40% | 59,926 |
| Aug 8, 2025 | 1,081.20 | 1,081.20 | 1,036.20 | 1,042.10 | 1,042.10 | -3.11% | 90,998 |
| Aug 7, 2025 | 1,074.00 | 1,095.90 | 1,048.50 | 1,075.60 | 1,075.60 | 0.13% | 79,641 |
| Aug 6, 2025 | 1,128.00 | 1,142.40 | 1,064.10 | 1,074.20 | 1,074.20 | -5.57% | 134,266 |
| Aug 5, 2025 | 1,160.20 | 1,165.20 | 1,119.40 | 1,137.60 | 1,137.60 | -1.52% | 81,553 |
| Aug 4, 2025 | 1,130.40 | 1,167.50 | 1,121.00 | 1,155.20 | 1,155.20 | 3.60% | 121,543 |
| Aug 1, 2025 | 1,181.00 | 1,188.00 | 1,100.10 | 1,115.10 | 1,115.10 | -4.45% | 103,688 |
| Jul 31, 2025 | 1,129.10 | 1,232.75 | 1,093.50 | 1,167.00 | 1,167.00 | 2.42% | 535,238 |
| Jul 30, 2025 | 1,152.00 | 1,174.25 | 1,118.30 | 1,139.45 | 1,139.45 | -0.46% | 97,533 |
| Jul 29, 2025 | 1,140.25 | 1,168.65 | 1,112.55 | 1,144.75 | 1,144.75 | 0.92% | 167,316 |
| Jul 28, 2025 | 1,145.75 | 1,182.00 | 1,125.00 | 1,134.35 | 1,134.35 | -0.99% | 340,723 |
| Jul 25, 2025 | 1,065.00 | 1,218.50 | 1,056.85 | 1,145.75 | 1,145.75 | 12.83% | 3,328,599 |
| Jul 24, 2025 | 1,002.55 | 1,024.00 | 995.25 | 1,015.45 | 1,015.45 | 1.81% | 66,696 |
| Jul 23, 2025 | 1,037.00 | 1,037.55 | 990.85 | 997.40 | 997.40 | -3.76% | 84,159 |
| Jul 22, 2025 | 1,045.95 | 1,049.45 | 1,015.00 | 1,036.40 | 1,036.40 | 0.52% | 143,658 |
| Jul 21, 2025 | 1,006.00 | 1,043.50 | 1,003.05 | 1,031.00 | 1,031.00 | 3.06% | 283,734 |
| Jul 18, 2025 | 979.90 | 1,066.50 | 973.60 | 1,000.35 | 1,000.35 | 7.03% | 1,525,112 |
| Jul 17, 2025 | 945.10 | 945.50 | 927.40 | 934.65 | 934.65 | -0.61% | 13,728 |
| Jul 16, 2025 | 942.35 | 950.00 | 932.00 | 940.40 | 940.40 | 1.33% | 26,899 |
| Jul 15, 2025 | 936.00 | 951.85 | 919.75 | 928.05 | 928.05 | -0.40% | 33,602 |
| Jul 14, 2025 | 952.95 | 955.65 | 924.20 | 931.75 | 931.75 | -2.22% | 30,437 |
| Jul 11, 2025 | 950.10 | 987.95 | 946.70 | 952.95 | 952.95 | -0.40% | 48,708 |
| Jul 10, 2025 | 960.00 | 972.00 | 952.70 | 956.80 | 956.80 | 0.23% | 21,087 |
| Jul 9, 2025 | 952.00 | 974.45 | 948.00 | 954.65 | 954.65 | -0.19% | 29,731 |
| Jul 8, 2025 | 954.55 | 985.00 | 925.00 | 956.50 | 956.50 | 0.23% | 64,413 |
| Jul 7, 2025 | 1,006.65 | 1,007.20 | 946.60 | 954.30 | 954.30 | -5.20% | 63,606 |
| Jul 4, 2025 | 1,032.00 | 1,052.95 | 998.10 | 1,006.65 | 1,006.65 | -1.10% | 130,069 |
| Jul 3, 2025 | 998.05 | 1,039.90 | 997.40 | 1,017.80 | 1,017.80 | 2.05% | 263,083 |
| Jul 2, 2025 | 944.20 | 1,007.90 | 943.60 | 997.40 | 997.40 | 4.67% | 118,070 |
| Jul 1, 2025 | 959.60 | 965.05 | 948.15 | 952.90 | 952.90 | -0.70% | 25,904 |
| Jun 30, 2025 | 946.00 | 967.50 | 944.00 | 959.60 | 959.60 | 1.73% | 29,455 |
| Jun 27, 2025 | 925.00 | 946.65 | 925.00 | 943.25 | 943.25 | 2.05% | 21,487 |
| Jun 26, 2025 | 945.50 | 953.75 | 922.00 | 924.30 | 924.30 | -1.72% | 19,888 |
| Jun 25, 2025 | 922.00 | 969.90 | 919.80 | 940.50 | 940.50 | 2.25% | 70,403 |
| Jun 24, 2025 | 929.55 | 929.55 | 911.55 | 919.80 | 919.80 | 1.33% | 17,164 |
| Jun 23, 2025 | 917.35 | 919.50 | 905.00 | 907.70 | 907.70 | -1.05% | 18,565 |
| Jun 20, 2025 | 892.60 | 921.95 | 886.00 | 917.35 | 917.35 | 1.84% | 38,902 |
| Jun 19, 2025 | 935.00 | 942.90 | 896.10 | 900.80 | 900.80 | -3.79% | 46,660 |