Tatva Chintan Pharma Chem Limited (NSE:TATVA)
India · Delayed Price · Currency is INR 1,602.10
-57.10 (-3.44%)
Sep 11, 2026, 3:29 PM IST
Tatva Chintan Pharma Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,659.20 | 1,659.60 | 1,597.00 | 1,608.70 | 1,608.70 | -2.93% | 47,765 |
| Sep 10, 2026 | 1,692.00 | 1,750.00 | 1,650.30 | 1,659.20 | 1,657.20 | -1.73% | 96,077 |
| Sep 9, 2026 | 1,680.20 | 1,712.50 | 1,666.60 | 1,688.40 | 1,686.36 | 0.49% | 32,908 |
| Sep 8, 2026 | 1,715.00 | 1,732.00 | 1,656.00 | 1,680.20 | 1,678.17 | -0.92% | 40,980 |
| Sep 7, 2026 | 1,700.00 | 1,721.20 | 1,646.70 | 1,695.80 | 1,693.76 | 1.03% | 88,807 |
| Sep 4, 2026 | 1,609.90 | 1,688.00 | 1,580.10 | 1,678.50 | 1,676.48 | 5.16% | 85,803 |
| Sep 3, 2026 | 1,611.00 | 1,639.50 | 1,590.00 | 1,596.20 | 1,594.28 | -1.28% | 21,700 |
| Sep 2, 2026 | 1,605.00 | 1,639.80 | 1,563.60 | 1,616.90 | 1,614.95 | 0.74% | 41,870 |
| Sep 1, 2026 | 1,649.00 | 1,649.00 | 1,595.00 | 1,605.00 | 1,603.07 | -1.33% | 36,770 |
| Aug 31, 2026 | 1,633.90 | 1,650.00 | 1,611.00 | 1,626.70 | 1,624.74 | -0.20% | 32,839 |
| Aug 28, 2026 | 1,589.00 | 1,660.00 | 1,588.90 | 1,630.00 | 1,628.04 | 1.93% | 29,170 |
| Aug 27, 2026 | 1,620.00 | 1,695.00 | 1,581.50 | 1,599.20 | 1,597.27 | -0.45% | 120,039 |
| Aug 26, 2026 | 1,600.00 | 1,625.00 | 1,570.90 | 1,606.40 | 1,604.46 | 1.61% | 27,427 |
| Aug 25, 2026 | 1,615.00 | 1,627.90 | 1,575.50 | 1,581.00 | 1,579.09 | -1.53% | 35,121 |
| Aug 24, 2026 | 1,617.10 | 1,660.00 | 1,601.00 | 1,605.50 | 1,603.56 | -0.67% | 34,899 |
| Aug 21, 2026 | 1,650.00 | 1,659.80 | 1,609.30 | 1,616.40 | 1,614.45 | -1.34% | 41,468 |
| Aug 20, 2026 | 1,670.80 | 1,709.70 | 1,621.60 | 1,638.40 | 1,636.43 | -0.57% | 65,673 |
| Aug 19, 2026 | 1,692.90 | 1,692.90 | 1,640.00 | 1,647.80 | 1,645.81 | -1.31% | 33,389 |
| Aug 18, 2026 | 1,686.00 | 1,700.80 | 1,639.70 | 1,669.60 | 1,667.59 | -0.96% | 83,030 |
| Aug 17, 2026 | 1,723.80 | 1,769.50 | 1,673.00 | 1,685.80 | 1,683.77 | -1.83% | 69,145 |
| Aug 14, 2026 | 1,709.60 | 1,735.90 | 1,683.00 | 1,717.30 | 1,715.23 | 0.45% | 34,277 |
| Aug 13, 2026 | 1,732.00 | 1,749.50 | 1,692.80 | 1,709.60 | 1,707.54 | -1.29% | 36,658 |
| Aug 12, 2026 | 1,810.00 | 1,829.00 | 1,722.50 | 1,732.00 | 1,729.91 | -3.00% | 53,241 |
| Aug 11, 2026 | 1,793.90 | 1,810.00 | 1,770.00 | 1,785.50 | 1,783.35 | 0.56% | 39,462 |
| Aug 10, 2026 | 1,736.00 | 1,804.00 | 1,721.10 | 1,775.60 | 1,773.46 | 3.30% | 75,003 |
| Aug 7, 2026 | 1,720.10 | 1,770.00 | 1,679.00 | 1,718.80 | 1,716.73 | -0.71% | 77,697 |
| Aug 6, 2026 | 1,720.00 | 1,763.80 | 1,701.00 | 1,731.10 | 1,729.01 | 0.60% | 33,841 |
| Aug 5, 2026 | 1,766.00 | 1,820.00 | 1,710.10 | 1,720.80 | 1,718.73 | -2.58% | 86,649 |
| Aug 4, 2026 | 1,741.10 | 1,797.70 | 1,740.00 | 1,766.30 | 1,764.17 | -0.27% | 59,337 |
| Aug 3, 2026 | 1,827.00 | 1,838.10 | 1,750.60 | 1,771.00 | 1,768.87 | -0.96% | 114,209 |
| Jul 31, 2026 | 1,685.50 | 1,799.00 | 1,676.10 | 1,788.20 | 1,786.04 | 6.43% | 179,387 |
| Jul 30, 2026 | 1,747.10 | 1,747.10 | 1,662.50 | 1,680.20 | 1,678.17 | -3.68% | 66,477 |
| Jul 29, 2026 | 1,740.30 | 1,771.00 | 1,710.10 | 1,744.40 | 1,742.30 | 1.52% | 85,006 |
| Jul 28, 2026 | 1,817.10 | 1,820.00 | 1,675.00 | 1,718.20 | 1,716.13 | -4.55% | 201,897 |
| Jul 27, 2026 | 1,750.80 | 1,835.00 | 1,710.40 | 1,800.10 | 1,797.93 | 4.51% | 242,226 |
| Jul 24, 2026 | 1,672.00 | 1,729.00 | 1,658.40 | 1,722.40 | 1,720.32 | 1.27% | 156,269 |
| Jul 23, 2026 | 1,649.90 | 1,755.00 | 1,642.70 | 1,700.80 | 1,698.75 | 2.16% | 284,854 |
| Jul 22, 2026 | 1,700.00 | 1,720.00 | 1,632.20 | 1,664.90 | 1,662.89 | -1.19% | 351,410 |
| Jul 21, 2026 | 1,760.00 | 1,785.00 | 1,653.20 | 1,685.00 | 1,682.97 | -1.67% | 1,658,843 |
| Jul 20, 2026 | 1,525.00 | 1,713.70 | 1,520.00 | 1,713.70 | 1,711.63 | 20.00% | 3,293,772 |
| Jul 17, 2026 | 1,430.00 | 1,460.10 | 1,386.00 | 1,428.10 | 1,426.38 | 0.70% | 126,914 |
| Jul 16, 2026 | 1,386.00 | 1,421.80 | 1,375.30 | 1,418.20 | 1,416.49 | 2.37% | 42,438 |
| Jul 15, 2026 | 1,419.20 | 1,425.00 | 1,375.00 | 1,385.40 | 1,383.73 | -1.89% | 60,769 |
| Jul 14, 2026 | 1,391.50 | 1,426.20 | 1,370.20 | 1,412.10 | 1,410.40 | 1.49% | 101,524 |
| Jul 13, 2026 | 1,301.00 | 1,399.90 | 1,287.00 | 1,391.40 | 1,389.72 | 4.89% | 149,323 |
| Jul 10, 2026 | 1,253.60 | 1,338.00 | 1,240.00 | 1,326.50 | 1,324.90 | 7.04% | 120,037 |
| Jul 9, 2026 | 1,189.90 | 1,245.00 | 1,183.20 | 1,239.20 | 1,237.71 | 4.84% | 37,482 |
| Jul 8, 2026 | 1,223.40 | 1,234.90 | 1,177.00 | 1,182.00 | 1,180.58 | -4.70% | 50,313 |
| Jul 7, 2026 | 1,256.70 | 1,258.70 | 1,238.10 | 1,240.30 | 1,238.80 | -1.20% | 12,840 |
| Jul 6, 2026 | 1,258.70 | 1,297.30 | 1,239.50 | 1,255.40 | 1,253.89 | 0.46% | 59,681 |