Tatva Chintan Pharma Chem Limited (NSE:TATVA)
India · Delayed Price · Currency is INR 1,133.20
-13.60 (-1.19%)
May 29, 2026, 3:30 PM IST
Tatva Chintan Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,278.50 | 1,289.80 | 1,236.00 | 1,241.90 | 1,241.90 | -3.16% | 46,275 |
| May 19, 2026 | 1,260.00 | 1,315.00 | 1,255.10 | 1,282.40 | 1,282.40 | 2.40% | 51,599 |
| May 18, 2026 | 1,300.00 | 1,300.00 | 1,202.90 | 1,252.40 | 1,252.40 | -4.85% | 158,794 |
| May 15, 2026 | 1,270.60 | 1,345.00 | 1,254.10 | 1,316.30 | 1,316.30 | 4.24% | 64,976 |
| May 14, 2026 | 1,274.50 | 1,287.80 | 1,221.20 | 1,262.70 | 1,262.70 | 0.21% | 59,049 |
| May 13, 2026 | 1,272.10 | 1,308.30 | 1,248.10 | 1,260.10 | 1,260.10 | -0.68% | 46,314 |
| May 12, 2026 | 1,325.00 | 1,334.20 | 1,261.20 | 1,268.70 | 1,268.70 | -4.87% | 38,319 |
| May 11, 2026 | 1,350.90 | 1,350.90 | 1,323.00 | 1,333.70 | 1,333.70 | -1.35% | 25,227 |
| May 8, 2026 | 1,370.00 | 1,420.00 | 1,345.10 | 1,352.00 | 1,352.00 | -0.76% | 76,846 |
| May 7, 2026 | 1,332.50 | 1,367.00 | 1,320.00 | 1,362.30 | 1,362.30 | 3.82% | 58,397 |
| May 6, 2026 | 1,330.00 | 1,351.90 | 1,287.10 | 1,312.20 | 1,312.20 | -1.03% | 90,303 |
| May 5, 2026 | 1,305.00 | 1,347.00 | 1,296.90 | 1,325.80 | 1,325.80 | 1.42% | 31,484 |
| May 4, 2026 | 1,310.00 | 1,333.00 | 1,287.20 | 1,307.20 | 1,307.20 | -0.29% | 54,768 |
| Apr 30, 2026 | 1,285.00 | 1,318.20 | 1,285.00 | 1,311.00 | 1,311.00 | 1.29% | 36,614 |
| Apr 29, 2026 | 1,325.00 | 1,340.00 | 1,292.00 | 1,294.30 | 1,294.30 | -2.71% | 30,487 |
| Apr 28, 2026 | 1,335.00 | 1,344.70 | 1,317.00 | 1,330.40 | 1,330.40 | 0.27% | 32,320 |
| Apr 27, 2026 | 1,285.00 | 1,356.00 | 1,273.10 | 1,326.80 | 1,326.80 | 4.48% | 96,342 |
| Apr 24, 2026 | 1,311.10 | 1,323.50 | 1,260.00 | 1,269.90 | 1,269.90 | -3.14% | 30,542 |
| Apr 23, 2026 | 1,322.10 | 1,349.00 | 1,306.20 | 1,311.10 | 1,311.10 | -0.78% | 26,494 |
| Apr 22, 2026 | 1,278.20 | 1,334.40 | 1,271.10 | 1,321.40 | 1,321.40 | 3.30% | 46,242 |
| Apr 21, 2026 | 1,288.90 | 1,329.90 | 1,272.30 | 1,279.20 | 1,279.20 | -1.63% | 42,579 |
| Apr 20, 2026 | 1,288.00 | 1,305.90 | 1,268.10 | 1,300.40 | 1,300.40 | 1.73% | 40,819 |
| Apr 17, 2026 | 1,300.00 | 1,336.60 | 1,267.50 | 1,278.30 | 1,278.30 | -0.44% | 89,330 |
| Apr 16, 2026 | 1,250.00 | 1,291.00 | 1,241.50 | 1,283.90 | 1,283.90 | 2.98% | 70,006 |
| Apr 15, 2026 | 1,230.00 | 1,263.10 | 1,225.10 | 1,246.80 | 1,246.80 | 2.39% | 42,645 |
| Apr 13, 2026 | 1,192.30 | 1,245.70 | 1,160.00 | 1,217.70 | 1,217.70 | 1.29% | 48,918 |
| Apr 10, 2026 | 1,189.40 | 1,227.90 | 1,180.90 | 1,202.20 | 1,202.20 | 1.88% | 34,705 |
| Apr 9, 2026 | 1,209.50 | 1,230.00 | 1,172.10 | 1,180.00 | 1,180.00 | -1.85% | 35,728 |
| Apr 8, 2026 | 1,197.50 | 1,217.80 | 1,165.00 | 1,202.30 | 1,202.30 | 4.97% | 44,097 |
| Apr 7, 2026 | 1,125.70 | 1,153.90 | 1,111.00 | 1,145.40 | 1,145.40 | 1.75% | 22,878 |
| Apr 6, 2026 | 1,109.00 | 1,130.00 | 1,071.00 | 1,125.70 | 1,125.70 | 1.51% | 43,210 |
| Apr 2, 2026 | 1,074.40 | 1,119.00 | 1,055.20 | 1,109.00 | 1,109.00 | 0.47% | 42,786 |
| Apr 1, 2026 | 1,050.00 | 1,115.10 | 1,050.00 | 1,103.80 | 1,103.80 | 4.88% | 31,148 |
| Mar 30, 2026 | 1,071.80 | 1,119.10 | 1,044.10 | 1,052.40 | 1,052.40 | -4.55% | 51,165 |
| Mar 27, 2026 | 1,144.90 | 1,158.40 | 1,097.20 | 1,102.60 | 1,102.60 | -5.07% | 72,604 |
| Mar 25, 2026 | 1,172.00 | 1,208.00 | 1,151.00 | 1,161.50 | 1,161.50 | 0.09% | 45,187 |
| Mar 24, 2026 | 1,140.00 | 1,166.80 | 1,124.00 | 1,160.40 | 1,160.40 | 3.75% | 35,118 |
| Mar 23, 2026 | 1,111.00 | 1,141.90 | 1,103.00 | 1,118.50 | 1,118.50 | -0.89% | 83,006 |
| Mar 20, 2026 | 1,159.70 | 1,186.10 | 1,115.90 | 1,128.50 | 1,128.50 | -2.38% | 37,414 |
| Mar 19, 2026 | 1,162.00 | 1,183.40 | 1,152.10 | 1,156.00 | 1,156.00 | -1.73% | 35,360 |
| Mar 18, 2026 | 1,160.90 | 1,250.90 | 1,152.80 | 1,176.40 | 1,176.40 | 0.93% | 57,608 |
| Mar 17, 2026 | 1,155.00 | 1,190.00 | 1,140.60 | 1,165.60 | 1,165.60 | 1.29% | 41,876 |
| Mar 16, 2026 | 1,148.00 | 1,159.90 | 1,127.00 | 1,150.70 | 1,150.70 | 0.04% | 40,475 |
| Mar 13, 2026 | 1,164.80 | 1,175.90 | 1,138.00 | 1,150.20 | 1,150.20 | -0.73% | 58,910 |