Tatva Chintan Pharma Chem Limited (NSE:TATVA)
India · Delayed Price · Currency is INR 1,342.00
-10.00 (-0.74%)
May 11, 2026, 12:20 PM IST
Tatva Chintan Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,140.10 | 1,198.50 | 1,132.00 | 1,158.60 | 1,158.60 | 0.75% | 49,498 |
| Mar 11, 2026 | 1,170.00 | 1,170.00 | 1,129.10 | 1,150.00 | 1,150.00 | -0.54% | 67,938 |
| Mar 10, 2026 | 1,103.00 | 1,169.50 | 1,103.00 | 1,156.30 | 1,156.30 | 5.54% | 53,185 |
| Mar 9, 2026 | 1,110.00 | 1,125.00 | 1,064.80 | 1,095.60 | 1,095.60 | -3.69% | 56,151 |
| Mar 6, 2026 | 1,125.80 | 1,149.40 | 1,105.10 | 1,137.60 | 1,137.60 | 0.54% | 47,549 |
| Mar 5, 2026 | 1,119.90 | 1,138.90 | 1,103.10 | 1,131.50 | 1,131.50 | 1.87% | 59,638 |
| Mar 4, 2026 | 1,137.60 | 1,147.70 | 1,076.80 | 1,110.70 | 1,110.70 | -5.10% | 142,754 |
| Mar 2, 2026 | 1,156.80 | 1,205.50 | 1,140.20 | 1,170.40 | 1,170.40 | -4.34% | 74,594 |
| Feb 27, 2026 | 1,228.00 | 1,250.50 | 1,216.00 | 1,223.50 | 1,223.50 | -1.06% | 46,352 |
| Feb 26, 2026 | 1,218.00 | 1,291.90 | 1,218.00 | 1,236.60 | 1,236.60 | 1.57% | 112,943 |
| Feb 25, 2026 | 1,228.60 | 1,238.30 | 1,214.00 | 1,217.50 | 1,217.50 | -0.90% | 20,031 |
| Feb 24, 2026 | 1,214.00 | 1,231.00 | 1,206.60 | 1,228.60 | 1,228.60 | 0.49% | 33,761 |
| Feb 23, 2026 | 1,208.80 | 1,243.00 | 1,190.10 | 1,222.60 | 1,222.60 | 2.36% | 53,004 |
| Feb 20, 2026 | 1,243.00 | 1,243.00 | 1,187.40 | 1,194.40 | 1,194.40 | -3.93% | 62,399 |