Tatva Chintan Pharma Chem Limited (NSE:TATVA)
India · Delayed Price · Currency is INR 1,046.20
-11.60 (-1.10%)
Oct 9, 2025, 12:28 PM IST
Tatva Chintan Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,046.50 | 1,074.40 | 1,037.20 | 1,057.80 | 1,057.80 | 2.00% | 21,189 |
| Oct 7, 2025 | 1,044.60 | 1,057.90 | 1,026.50 | 1,037.10 | 1,037.10 | -0.72% | 21,544 |
| Oct 6, 2025 | 1,030.00 | 1,068.90 | 1,030.00 | 1,044.60 | 1,044.60 | -0.01% | 28,299 |
| Oct 3, 2025 | 1,036.00 | 1,061.80 | 1,026.80 | 1,044.70 | 1,044.70 | 1.61% | 49,337 |
| Oct 1, 2025 | 1,010.10 | 1,041.80 | 1,003.00 | 1,028.10 | 1,028.10 | 1.60% | 31,463 |
| Sep 30, 2025 | 995.50 | 1,019.00 | 992.30 | 1,011.90 | 1,011.90 | 2.06% | 79,431 |
| Sep 29, 2025 | 1,024.80 | 1,025.00 | 981.50 | 991.50 | 991.50 | -1.89% | 42,551 |
| Sep 26, 2025 | 1,036.50 | 1,044.40 | 1,005.70 | 1,010.60 | 1,010.60 | -4.25% | 64,357 |
| Sep 25, 2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,055.50 | 1,055.50 | -2.01% | 32,338 |
| Sep 24, 2025 | 1,094.40 | 1,103.90 | 1,070.40 | 1,077.10 | 1,077.10 | -1.45% | 23,618 |
| Sep 23, 2025 | 1,104.90 | 1,108.20 | 1,078.60 | 1,093.00 | 1,093.00 | -0.93% | 28,220 |
| Sep 22, 2025 | 1,130.30 | 1,130.30 | 1,097.70 | 1,103.30 | 1,103.30 | -0.18% | 34,943 |
| Sep 19, 2025 | 1,080.00 | 1,128.20 | 1,080.00 | 1,105.30 | 1,105.30 | 1.72% | 58,833 |
| Sep 18, 2025 | 1,115.00 | 1,119.10 | 1,075.00 | 1,086.60 | 1,086.60 | -1.89% | 43,066 |
| Sep 17, 2025 | 1,108.00 | 1,144.00 | 1,100.10 | 1,107.50 | 1,107.50 | 0.48% | 95,576 |
| Sep 16, 2025 | 1,067.00 | 1,149.00 | 1,060.70 | 1,102.20 | 1,102.20 | 3.84% | 358,804 |
| Sep 15, 2025 | 1,019.30 | 1,066.50 | 1,010.20 | 1,061.40 | 1,061.40 | 4.32% | 104,938 |
| Sep 12, 2025 | 1,015.00 | 1,029.00 | 1,007.20 | 1,017.40 | 1,017.40 | 0.81% | 32,654 |
| Sep 11, 2025 | 1,024.00 | 1,025.00 | 1,005.20 | 1,009.20 | 1,008.20 | 0.19% | 22,953 |
| Sep 10, 2025 | 1,030.00 | 1,030.00 | 1,005.00 | 1,007.30 | 1,006.30 | -1.32% | 19,292 |
| Sep 9, 2025 | 988.30 | 1,032.70 | 985.00 | 1,020.80 | 1,019.79 | 3.94% | 67,202 |
| Sep 8, 2025 | 998.00 | 1,010.00 | 976.40 | 982.10 | 981.13 | -1.55% | 58,548 |
| Sep 5, 2025 | 1,042.10 | 1,042.50 | 992.50 | 997.60 | 996.61 | -3.80% | 62,381 |
| Sep 4, 2025 | 1,065.00 | 1,074.50 | 1,032.70 | 1,037.00 | 1,035.97 | -3.21% | 52,525 |
| Sep 3, 2025 | 1,056.10 | 1,085.90 | 1,045.40 | 1,071.40 | 1,070.34 | 1.93% | 36,135 |
| Sep 2, 2025 | 1,056.10 | 1,075.90 | 1,041.00 | 1,051.10 | 1,050.06 | 0.01% | 46,373 |
| Sep 1, 2025 | 1,045.50 | 1,059.90 | 1,022.00 | 1,051.00 | 1,049.96 | 1.03% | 65,171 |
| Aug 29, 2025 | 1,063.20 | 1,066.50 | 1,032.00 | 1,040.30 | 1,039.27 | -2.63% | 26,676 |
| Aug 28, 2025 | 1,025.00 | 1,081.60 | 1,020.50 | 1,068.40 | 1,067.34 | 2.86% | 71,976 |
| Aug 26, 2025 | 1,075.00 | 1,075.10 | 1,031.40 | 1,038.70 | 1,037.67 | -3.62% | 62,710 |
| Aug 25, 2025 | 1,111.00 | 1,130.00 | 1,075.00 | 1,077.70 | 1,076.63 | -2.66% | 118,008 |
| Aug 22, 2025 | 1,100.00 | 1,116.40 | 1,077.30 | 1,107.20 | 1,106.10 | 1.21% | 88,390 |
| Aug 21, 2025 | 1,103.70 | 1,107.40 | 1,073.00 | 1,094.00 | 1,092.92 | -0.96% | 74,749 |
| Aug 20, 2025 | 1,066.00 | 1,119.80 | 1,066.00 | 1,104.60 | 1,103.51 | 2.68% | 116,926 |
| Aug 19, 2025 | 1,078.80 | 1,100.90 | 1,065.30 | 1,075.80 | 1,074.73 | -0.33% | 94,003 |
| Aug 18, 2025 | 1,072.20 | 1,084.00 | 1,056.00 | 1,079.40 | 1,078.33 | 3.31% | 44,884 |
| Aug 14, 2025 | 1,068.30 | 1,069.70 | 1,031.50 | 1,044.80 | 1,043.77 | -2.20% | 49,005 |
| Aug 13, 2025 | 1,063.10 | 1,085.80 | 1,049.30 | 1,068.30 | 1,067.24 | 0.59% | 66,062 |
| Aug 12, 2025 | 1,043.40 | 1,105.00 | 1,031.00 | 1,062.00 | 1,060.95 | 2.32% | 188,003 |
| Aug 11, 2025 | 1,065.00 | 1,065.00 | 1,010.10 | 1,037.90 | 1,036.87 | -0.40% | 59,895 |
| Aug 8, 2025 | 1,081.20 | 1,081.20 | 1,036.20 | 1,042.10 | 1,041.07 | -3.11% | 90,998 |
| Aug 7, 2025 | 1,074.00 | 1,095.90 | 1,048.50 | 1,075.60 | 1,074.54 | 0.13% | 79,609 |
| Aug 6, 2025 | 1,128.00 | 1,142.40 | 1,064.10 | 1,074.20 | 1,073.14 | -5.57% | 134,266 |
| Aug 5, 2025 | 1,160.20 | 1,165.20 | 1,119.40 | 1,137.60 | 1,136.47 | -1.52% | 81,553 |
| Aug 4, 2025 | 1,130.40 | 1,167.50 | 1,121.00 | 1,155.20 | 1,154.06 | 3.60% | 121,543 |
| Aug 1, 2025 | 1,181.00 | 1,188.00 | 1,100.10 | 1,115.10 | 1,114.00 | -4.45% | 103,688 |
| Jul 31, 2025 | 1,129.10 | 1,232.75 | 1,093.50 | 1,167.00 | 1,165.84 | 2.42% | 535,238 |
| Jul 30, 2025 | 1,152.00 | 1,174.25 | 1,118.30 | 1,139.45 | 1,138.32 | -0.46% | 97,533 |
| Jul 29, 2025 | 1,140.25 | 1,168.65 | 1,112.55 | 1,144.75 | 1,143.62 | 0.92% | 167,316 |
| Jul 28, 2025 | 1,145.75 | 1,182.00 | 1,125.00 | 1,134.35 | 1,133.23 | -0.99% | 340,723 |