Tatva Chintan Pharma Chem Limited (NSE:TATVA)
India · Delayed Price · Currency is INR 1,788.00
+107.80 (6.42%)
Jul 31, 2026, 3:29 PM IST
Tatva Chintan Pharma Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,685.50 | 1,799.00 | 1,676.10 | 1,788.20 | 1,788.20 | 6.43% | 179,387 |
| Jul 30, 2026 | 1,747.10 | 1,747.10 | 1,662.50 | 1,680.20 | 1,680.20 | -3.68% | 66,477 |
| Jul 29, 2026 | 1,740.30 | 1,771.00 | 1,710.10 | 1,744.40 | 1,744.40 | 1.52% | 85,006 |
| Jul 28, 2026 | 1,817.10 | 1,820.00 | 1,675.00 | 1,718.20 | 1,718.20 | -4.55% | 201,897 |
| Jul 27, 2026 | 1,750.80 | 1,835.00 | 1,710.40 | 1,800.10 | 1,800.10 | 4.51% | 242,226 |
| Jul 24, 2026 | 1,672.00 | 1,729.00 | 1,658.40 | 1,722.40 | 1,722.40 | 1.27% | 156,269 |
| Jul 23, 2026 | 1,649.90 | 1,755.00 | 1,642.70 | 1,700.80 | 1,700.80 | 2.16% | 284,854 |
| Jul 22, 2026 | 1,700.00 | 1,720.00 | 1,632.20 | 1,664.90 | 1,664.90 | -1.19% | 351,410 |
| Jul 21, 2026 | 1,760.00 | 1,785.00 | 1,653.20 | 1,685.00 | 1,685.00 | -1.67% | 1,658,843 |
| Jul 20, 2026 | 1,525.00 | 1,713.70 | 1,520.00 | 1,713.70 | 1,713.70 | 20.00% | 3,293,772 |
| Jul 17, 2026 | 1,430.00 | 1,460.10 | 1,386.00 | 1,428.10 | 1,428.10 | 0.70% | 126,914 |
| Jul 16, 2026 | 1,386.00 | 1,421.80 | 1,375.30 | 1,418.20 | 1,418.20 | 2.37% | 42,438 |
| Jul 15, 2026 | 1,419.20 | 1,425.00 | 1,375.00 | 1,385.40 | 1,385.40 | -1.89% | 60,769 |
| Jul 14, 2026 | 1,391.50 | 1,426.20 | 1,370.20 | 1,412.10 | 1,412.10 | 1.49% | 101,524 |
| Jul 13, 2026 | 1,301.00 | 1,399.90 | 1,287.00 | 1,391.40 | 1,391.40 | 4.89% | 149,323 |
| Jul 10, 2026 | 1,253.60 | 1,338.00 | 1,240.00 | 1,326.50 | 1,326.50 | 7.04% | 120,037 |
| Jul 9, 2026 | 1,189.90 | 1,245.00 | 1,183.20 | 1,239.20 | 1,239.20 | 4.84% | 37,482 |
| Jul 8, 2026 | 1,223.40 | 1,234.90 | 1,177.00 | 1,182.00 | 1,182.00 | -4.70% | 50,313 |
| Jul 7, 2026 | 1,256.70 | 1,258.70 | 1,238.10 | 1,240.30 | 1,240.30 | -1.20% | 12,840 |
| Jul 6, 2026 | 1,258.70 | 1,297.30 | 1,239.50 | 1,255.40 | 1,255.40 | 0.46% | 59,681 |
| Jul 3, 2026 | 1,280.00 | 1,280.00 | 1,245.00 | 1,249.60 | 1,249.60 | -1.42% | 19,645 |
| Jul 2, 2026 | 1,192.20 | 1,275.10 | 1,188.20 | 1,267.60 | 1,267.60 | 6.64% | 96,475 |
| Jul 1, 2026 | 1,186.00 | 1,232.00 | 1,182.50 | 1,188.70 | 1,188.70 | -0.47% | 28,693 |
| Jun 30, 2026 | 1,190.00 | 1,215.00 | 1,180.00 | 1,194.30 | 1,194.30 | -0.14% | 36,621 |
| Jun 29, 2026 | 1,180.70 | 1,211.00 | 1,168.00 | 1,196.00 | 1,196.00 | 1.30% | 46,529 |
| Jun 25, 2026 | 1,206.30 | 1,217.20 | 1,175.00 | 1,180.70 | 1,180.70 | -2.11% | 24,826 |
| Jun 24, 2026 | 1,182.90 | 1,235.70 | 1,182.90 | 1,206.20 | 1,206.20 | 1.20% | 43,682 |
| Jun 23, 2026 | 1,189.90 | 1,210.00 | 1,167.90 | 1,191.90 | 1,191.90 | 0.10% | 34,308 |
| Jun 22, 2026 | 1,214.50 | 1,224.90 | 1,185.00 | 1,190.70 | 1,190.70 | -0.28% | 27,054 |
| Jun 19, 2026 | 1,204.70 | 1,205.10 | 1,180.00 | 1,194.00 | 1,194.00 | -0.18% | 16,844 |
| Jun 18, 2026 | 1,197.50 | 1,214.50 | 1,180.10 | 1,196.20 | 1,196.20 | 0.23% | 27,551 |
| Jun 17, 2026 | 1,185.00 | 1,220.50 | 1,183.80 | 1,193.50 | 1,193.50 | 0.64% | 54,603 |
| Jun 16, 2026 | 1,191.60 | 1,204.80 | 1,177.80 | 1,185.90 | 1,185.90 | 0.51% | 22,503 |
| Jun 15, 2026 | 1,203.50 | 1,223.90 | 1,175.20 | 1,179.90 | 1,179.90 | -2.36% | 31,031 |
| Jun 12, 2026 | 1,153.10 | 1,215.60 | 1,153.10 | 1,208.40 | 1,208.40 | 4.80% | 65,011 |
| Jun 11, 2026 | 1,122.50 | 1,157.80 | 1,111.50 | 1,153.10 | 1,153.10 | 3.54% | 39,444 |
| Jun 10, 2026 | 1,163.70 | 1,168.70 | 1,101.00 | 1,113.70 | 1,113.70 | -3.99% | 48,137 |
| Jun 9, 2026 | 1,141.00 | 1,164.80 | 1,138.30 | 1,160.00 | 1,160.00 | 1.74% | 23,751 |
| Jun 8, 2026 | 1,161.00 | 1,179.90 | 1,131.90 | 1,140.20 | 1,140.20 | -3.66% | 16,914 |
| Jun 5, 2026 | 1,199.00 | 1,206.60 | 1,172.50 | 1,183.50 | 1,183.50 | -0.64% | 23,718 |
| Jun 4, 2026 | 1,222.50 | 1,238.00 | 1,185.10 | 1,191.10 | 1,191.10 | -2.56% | 53,951 |
| Jun 3, 2026 | 1,210.00 | 1,239.50 | 1,202.60 | 1,222.40 | 1,222.40 | 0.66% | 37,807 |
| Jun 2, 2026 | 1,177.90 | 1,225.00 | 1,175.80 | 1,214.40 | 1,214.40 | 1.58% | 38,401 |
| Jun 1, 2026 | 1,138.00 | 1,219.20 | 1,138.00 | 1,195.50 | 1,195.50 | 5.50% | 118,064 |
| May 29, 2026 | 1,146.80 | 1,171.80 | 1,107.10 | 1,133.20 | 1,133.20 | -1.19% | 127,068 |
| May 27, 2026 | 1,151.00 | 1,165.30 | 1,140.80 | 1,146.80 | 1,146.80 | -0.97% | 43,183 |
| May 26, 2026 | 1,187.90 | 1,201.00 | 1,155.50 | 1,158.00 | 1,158.00 | -2.09% | 38,739 |
| May 25, 2026 | 1,187.50 | 1,208.10 | 1,176.00 | 1,182.70 | 1,182.70 | -0.40% | 34,961 |
| May 22, 2026 | 1,192.40 | 1,203.00 | 1,174.50 | 1,187.50 | 1,187.50 | -0.02% | 35,384 |
| May 21, 2026 | 1,249.90 | 1,263.40 | 1,179.10 | 1,187.70 | 1,187.70 | -4.36% | 92,168 |