Tatva Chintan Pharma Chem Limited (NSE:TATVA)
India · Delayed Price · Currency is INR 1,616.40
-22.00 (-1.34%)
Aug 21, 2026, 3:30 PM IST
Tatva Chintan Pharma Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,650.00 | 1,659.80 | 1,609.30 | 1,616.40 | 1,616.40 | -1.34% | 41,468 |
| Aug 20, 2026 | 1,670.80 | 1,709.70 | 1,621.60 | 1,638.40 | 1,638.40 | -0.57% | 65,673 |
| Aug 19, 2026 | 1,692.90 | 1,692.90 | 1,640.00 | 1,647.80 | 1,647.80 | -1.31% | 33,389 |
| Aug 18, 2026 | 1,686.00 | 1,700.80 | 1,639.70 | 1,669.60 | 1,669.60 | -0.96% | 83,030 |
| Aug 17, 2026 | 1,723.80 | 1,769.50 | 1,673.00 | 1,685.80 | 1,685.80 | -1.83% | 69,145 |
| Aug 14, 2026 | 1,709.60 | 1,735.90 | 1,683.00 | 1,717.30 | 1,717.30 | 0.45% | 34,277 |
| Aug 13, 2026 | 1,732.00 | 1,749.50 | 1,692.80 | 1,709.60 | 1,709.60 | -1.29% | 36,658 |
| Aug 12, 2026 | 1,810.00 | 1,829.00 | 1,722.50 | 1,732.00 | 1,732.00 | -3.00% | 53,241 |
| Aug 11, 2026 | 1,793.90 | 1,810.00 | 1,770.00 | 1,785.50 | 1,785.50 | 0.56% | 39,462 |
| Aug 10, 2026 | 1,736.00 | 1,804.00 | 1,721.10 | 1,775.60 | 1,775.60 | 3.30% | 75,003 |
| Aug 7, 2026 | 1,720.10 | 1,770.00 | 1,679.00 | 1,718.80 | 1,718.80 | -0.71% | 77,697 |
| Aug 6, 2026 | 1,720.00 | 1,763.80 | 1,701.00 | 1,731.10 | 1,731.10 | 0.60% | 33,841 |
| Aug 5, 2026 | 1,766.00 | 1,820.00 | 1,710.10 | 1,720.80 | 1,720.80 | -2.58% | 86,649 |
| Aug 4, 2026 | 1,741.10 | 1,797.70 | 1,740.00 | 1,766.30 | 1,766.30 | -0.27% | 59,337 |
| Aug 3, 2026 | 1,827.00 | 1,838.10 | 1,750.60 | 1,771.00 | 1,771.00 | -0.96% | 114,209 |
| 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 |