Tatva Chintan Pharma Chem Limited (NSE:TATVA)
India · Delayed Price · Currency is INR 1,645.00
-245.10 (-12.97%)
Oct 22, 2026, 3:29 PM IST
Tatva Chintan Pharma Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,820.00 | 1,843.50 | 1,632.60 | 1,645.00 | 1,645.00 | -12.97% | 459,865 |
| Oct 21, 2026 | 2,044.00 | 2,113.60 | 1,821.30 | 1,890.10 | 1,890.10 | -0.70% | 797,447 |
| Oct 19, 2026 | 1,944.00 | 1,992.90 | 1,847.50 | 1,903.40 | 1,903.40 | -2.09% | 143,475 |
| Oct 16, 2026 | 1,930.00 | 1,973.40 | 1,900.00 | 1,944.00 | 1,944.00 | 0.17% | 84,327 |
| Oct 15, 2026 | 1,931.00 | 1,958.00 | 1,882.00 | 1,940.70 | 1,940.70 | 0.01% | 76,534 |
| Oct 14, 2026 | 1,841.30 | 1,951.00 | 1,817.40 | 1,940.60 | 1,940.60 | 5.39% | 109,514 |
| Oct 13, 2026 | 1,875.00 | 1,875.00 | 1,782.10 | 1,841.30 | 1,841.30 | -1.59% | 64,375 |
| Oct 12, 2026 | 1,820.00 | 1,894.00 | 1,820.00 | 1,871.10 | 1,871.10 | 3.67% | 72,457 |
| Oct 9, 2026 | 1,850.10 | 1,880.90 | 1,782.10 | 1,804.80 | 1,804.80 | -2.74% | 77,489 |
| Oct 8, 2026 | 1,999.90 | 2,008.70 | 1,841.40 | 1,855.60 | 1,855.60 | -6.81% | 140,860 |
| Oct 7, 2026 | 1,880.20 | 2,000.00 | 1,866.70 | 1,991.20 | 1,991.20 | 6.06% | 278,517 |
| Oct 6, 2026 | 1,820.10 | 1,900.00 | 1,794.30 | 1,877.40 | 1,877.40 | 4.36% | 132,614 |
| Oct 5, 2026 | 1,755.00 | 1,814.00 | 1,740.00 | 1,799.00 | 1,799.00 | 3.20% | 54,250 |
| Oct 1, 2026 | 1,790.00 | 1,795.00 | 1,682.90 | 1,743.20 | 1,743.20 | -2.30% | 64,302 |
| Sep 30, 2026 | 1,811.90 | 1,825.00 | 1,776.10 | 1,784.20 | 1,784.20 | -1.23% | 55,095 |
| Sep 29, 2026 | 1,768.00 | 1,830.00 | 1,727.40 | 1,806.40 | 1,806.40 | 2.62% | 88,197 |
| Sep 28, 2026 | 1,808.00 | 1,880.00 | 1,736.40 | 1,760.20 | 1,760.20 | -1.84% | 210,374 |
| Sep 25, 2026 | 1,749.50 | 1,804.00 | 1,731.10 | 1,793.20 | 1,793.20 | 3.74% | 66,589 |
| Sep 24, 2026 | 1,778.00 | 1,798.80 | 1,717.30 | 1,728.60 | 1,728.60 | -2.78% | 51,972 |
| Sep 23, 2026 | 1,742.90 | 1,822.00 | 1,713.00 | 1,778.10 | 1,778.10 | 1.94% | 100,979 |
| Sep 22, 2026 | 1,775.00 | 1,817.00 | 1,731.50 | 1,744.20 | 1,744.20 | -0.97% | 53,674 |
| Sep 21, 2026 | 1,760.00 | 1,770.00 | 1,707.70 | 1,761.20 | 1,761.20 | -0.51% | 46,562 |
| Sep 18, 2026 | 1,712.00 | 1,787.80 | 1,702.50 | 1,770.20 | 1,770.20 | 3.54% | 91,966 |
| Sep 17, 2026 | 1,670.00 | 1,720.00 | 1,635.00 | 1,709.60 | 1,709.60 | 3.81% | 89,934 |
| Sep 16, 2026 | 1,560.00 | 1,666.60 | 1,520.00 | 1,646.80 | 1,646.80 | 6.43% | 109,010 |
| Sep 15, 2026 | 1,604.00 | 1,618.00 | 1,540.00 | 1,547.30 | 1,547.30 | -3.82% | 42,445 |
| 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 |