Tatva Chintan Pharma Chem Limited (NSE:TATVA)
India · Delayed Price · Currency is INR 1,156.60
-116.60 (-9.16%)
Jan 23, 2026, 3:30 PM IST
Tatva Chintan Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,294.00 | 1,294.00 | 1,145.00 | 1,156.60 | 1,156.60 | -9.16% | 265,417 |
| Jan 22, 2026 | 1,434.20 | 1,494.40 | 1,255.00 | 1,273.20 | 1,273.20 | -8.19% | 735,748 |
| Jan 21, 2026 | 1,373.80 | 1,406.00 | 1,318.00 | 1,386.80 | 1,386.80 | 0.95% | 130,708 |
| Jan 20, 2026 | 1,405.00 | 1,406.90 | 1,356.20 | 1,373.80 | 1,373.80 | -2.29% | 97,280 |
| Jan 19, 2026 | 1,384.00 | 1,426.70 | 1,350.00 | 1,406.00 | 1,406.00 | 1.84% | 159,218 |
| Jan 16, 2026 | 1,368.60 | 1,399.00 | 1,354.70 | 1,380.60 | 1,380.60 | 1.51% | 42,552 |
| Jan 14, 2026 | 1,331.80 | 1,375.00 | 1,321.10 | 1,360.00 | 1,360.00 | 1.87% | 62,384 |
| Jan 13, 2026 | 1,300.90 | 1,343.00 | 1,293.10 | 1,335.10 | 1,335.10 | 3.71% | 68,144 |
| Jan 12, 2026 | 1,269.50 | 1,297.30 | 1,220.80 | 1,287.30 | 1,287.30 | 1.40% | 73,450 |
| Jan 9, 2026 | 1,282.90 | 1,305.00 | 1,264.10 | 1,269.50 | 1,269.50 | -1.31% | 38,962 |
| Jan 8, 2026 | 1,319.00 | 1,326.10 | 1,277.60 | 1,286.40 | 1,286.40 | -2.57% | 42,006 |
| Jan 7, 2026 | 1,327.00 | 1,352.90 | 1,311.30 | 1,320.30 | 1,320.30 | -0.53% | 37,600 |
| Jan 6, 2026 | 1,344.90 | 1,356.00 | 1,322.00 | 1,327.40 | 1,327.40 | -0.92% | 25,164 |
| Jan 5, 2026 | 1,388.80 | 1,391.90 | 1,335.00 | 1,339.70 | 1,339.70 | -3.54% | 52,328 |
| Jan 2, 2026 | 1,324.70 | 1,393.90 | 1,322.20 | 1,388.80 | 1,388.80 | 4.84% | 108,845 |
| Jan 1, 2026 | 1,333.00 | 1,362.40 | 1,317.10 | 1,324.70 | 1,324.70 | -0.71% | 31,557 |
| Dec 31, 2025 | 1,307.80 | 1,347.00 | 1,307.80 | 1,334.20 | 1,334.20 | 2.82% | 53,687 |
| Dec 30, 2025 | 1,327.80 | 1,327.80 | 1,286.00 | 1,297.60 | 1,297.60 | -2.49% | 51,613 |
| Dec 29, 2025 | 1,306.00 | 1,338.00 | 1,306.00 | 1,330.80 | 1,330.80 | 1.41% | 41,366 |
| Dec 26, 2025 | 1,357.00 | 1,371.50 | 1,301.90 | 1,312.30 | 1,312.30 | -3.29% | 68,529 |
| Dec 24, 2025 | 1,393.80 | 1,397.70 | 1,347.10 | 1,356.90 | 1,356.90 | -2.66% | 48,954 |
| Dec 23, 2025 | 1,380.90 | 1,416.90 | 1,380.90 | 1,394.00 | 1,394.00 | 1.68% | 54,135 |
| Dec 22, 2025 | 1,400.00 | 1,418.90 | 1,359.70 | 1,371.00 | 1,371.00 | -2.07% | 79,994 |
| Dec 19, 2025 | 1,394.00 | 1,408.30 | 1,380.00 | 1,400.00 | 1,400.00 | 0.66% | 33,149 |
| Dec 18, 2025 | 1,391.60 | 1,420.00 | 1,358.10 | 1,390.80 | 1,390.80 | -0.06% | 84,600 |
| Dec 17, 2025 | 1,430.00 | 1,433.30 | 1,376.00 | 1,391.60 | 1,391.60 | -2.38% | 49,662 |
| Dec 16, 2025 | 1,470.00 | 1,470.00 | 1,420.10 | 1,425.60 | 1,425.60 | -3.19% | 32,756 |
| Dec 15, 2025 | 1,433.90 | 1,476.60 | 1,414.90 | 1,472.60 | 1,472.60 | 2.43% | 51,282 |
| Dec 12, 2025 | 1,484.00 | 1,484.00 | 1,428.90 | 1,437.60 | 1,437.60 | -2.58% | 67,349 |
| Dec 11, 2025 | 1,449.80 | 1,485.00 | 1,429.00 | 1,475.60 | 1,475.60 | 2.29% | 94,076 |
| Dec 10, 2025 | 1,460.00 | 1,472.10 | 1,422.00 | 1,442.50 | 1,442.50 | -0.70% | 72,364 |
| Dec 9, 2025 | 1,373.50 | 1,459.50 | 1,323.00 | 1,452.70 | 1,452.70 | 6.14% | 161,127 |
| Dec 8, 2025 | 1,376.30 | 1,393.60 | 1,358.10 | 1,368.70 | 1,368.70 | -1.33% | 62,154 |
| Dec 5, 2025 | 1,420.70 | 1,427.30 | 1,373.10 | 1,387.20 | 1,387.20 | -2.41% | 65,722 |
| Dec 4, 2025 | 1,435.00 | 1,444.00 | 1,410.30 | 1,421.50 | 1,421.50 | -0.77% | 50,917 |
| Dec 3, 2025 | 1,439.60 | 1,476.90 | 1,421.50 | 1,432.60 | 1,432.60 | 0.12% | 99,203 |
| Dec 2, 2025 | 1,438.20 | 1,457.20 | 1,410.50 | 1,430.90 | 1,430.90 | -0.41% | 98,929 |
| Dec 1, 2025 | 1,467.10 | 1,515.00 | 1,425.00 | 1,436.80 | 1,436.80 | -1.39% | 112,733 |
| Nov 28, 2025 | 1,499.00 | 1,501.20 | 1,444.60 | 1,457.10 | 1,457.10 | -2.39% | 74,834 |
| Nov 27, 2025 | 1,454.00 | 1,523.00 | 1,451.60 | 1,492.80 | 1,492.80 | 2.85% | 199,804 |
| Nov 26, 2025 | 1,460.10 | 1,469.00 | 1,428.80 | 1,451.50 | 1,451.50 | -0.93% | 63,010 |
| Nov 25, 2025 | 1,392.20 | 1,475.00 | 1,388.10 | 1,465.10 | 1,465.10 | 5.55% | 233,338 |
| Nov 24, 2025 | 1,455.90 | 1,470.30 | 1,365.00 | 1,388.10 | 1,388.10 | -4.21% | 204,777 |
| Nov 21, 2025 | 1,539.40 | 1,540.10 | 1,440.00 | 1,449.10 | 1,449.10 | -5.42% | 145,941 |
| Nov 20, 2025 | 1,555.00 | 1,564.50 | 1,511.00 | 1,532.10 | 1,532.10 | -0.08% | 95,389 |
| Nov 19, 2025 | 1,555.00 | 1,556.10 | 1,486.00 | 1,533.40 | 1,533.40 | -1.64% | 210,227 |
| Nov 18, 2025 | 1,600.00 | 1,610.00 | 1,551.00 | 1,559.00 | 1,559.00 | -1.87% | 119,336 |
| Nov 17, 2025 | 1,489.40 | 1,599.00 | 1,484.20 | 1,588.70 | 1,588.70 | 6.67% | 592,224 |
| Nov 14, 2025 | 1,477.00 | 1,509.00 | 1,460.20 | 1,489.40 | 1,489.40 | 0.58% | 87,374 |
| Nov 13, 2025 | 1,512.00 | 1,554.80 | 1,473.10 | 1,480.80 | 1,480.80 | -1.78% | 178,792 |