Tatva Chintan Pharma Chem Limited (NSE:TATVA)
India · Delayed Price · Currency is INR 1,662.00
+7.00 (0.42%)
Nov 12, 2026, 3:29 PM IST
Tatva Chintan Pharma Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,658.90 | 1,671.00 | 1,612.10 | 1,662.00 | 1,662.00 | 0.42% | 67,880 |
| Nov 11, 2026 | 1,670.00 | 1,685.00 | 1,642.00 | 1,655.00 | 1,655.00 | -0.80% | 32,067 |
| Nov 9, 2026 | 1,639.90 | 1,680.00 | 1,602.10 | 1,668.30 | 1,668.30 | 2.70% | 45,481 |
| Nov 8, 2026 | 1,608.80 | 1,649.00 | 1,603.80 | 1,624.40 | 1,624.40 | 1.16% | 9,484 |
| Nov 6, 2026 | 1,650.00 | 1,663.00 | 1,585.00 | 1,605.80 | 1,605.80 | -3.59% | 55,357 |
| Nov 5, 2026 | 1,715.00 | 1,730.90 | 1,651.10 | 1,665.60 | 1,665.60 | -1.46% | 50,651 |
| Nov 4, 2026 | 1,640.00 | 1,694.00 | 1,611.10 | 1,690.20 | 1,690.20 | 3.24% | 42,156 |
| Nov 3, 2026 | 1,668.00 | 1,699.00 | 1,621.10 | 1,637.10 | 1,637.10 | -1.49% | 48,255 |
| Nov 2, 2026 | 1,645.00 | 1,691.90 | 1,579.10 | 1,661.80 | 1,661.80 | 1.09% | 58,168 |
| Oct 30, 2026 | 1,624.90 | 1,659.00 | 1,582.10 | 1,643.90 | 1,643.90 | 1.80% | 74,354 |
| Oct 29, 2026 | 1,637.00 | 1,637.00 | 1,581.00 | 1,614.80 | 1,614.80 | -0.80% | 46,779 |
| Oct 28, 2026 | 1,614.00 | 1,660.00 | 1,591.00 | 1,627.80 | 1,627.80 | 1.40% | 53,151 |
| Oct 27, 2026 | 1,567.00 | 1,619.90 | 1,567.00 | 1,605.40 | 1,605.40 | 2.42% | 73,696 |
| Oct 26, 2026 | 1,549.90 | 1,630.20 | 1,525.50 | 1,567.50 | 1,567.50 | -0.11% | 111,393 |
| Oct 23, 2026 | 1,645.00 | 1,655.40 | 1,540.00 | 1,569.30 | 1,569.30 | -5.70% | 250,090 |
| Oct 22, 2026 | 1,820.00 | 1,843.50 | 1,615.10 | 1,664.10 | 1,664.10 | -11.96% | 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 |