Tata Chemicals Limited TATACHEM
NSE · India · Process Industries
INR 608.45-3.00 (-0.49%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 607.80 | -0.60% | INR 611.50 | INR 619.00 | INR 600.15 | 1.22M |
| 2026-09-30 | INR 611.45 | -0.39% | INR 615.00 | INR 628.75 | INR 610.20 | 1.11M |
| 2026-09-29 | INR 613.85 | -4.30% | INR 632.50 | INR 640.50 | INR 609.80 | 3.29M |
| 2026-09-28 | INR 641.45 | -0.36% | INR 644.90 | INR 676.40 | INR 635.60 | 2.29M |
| 2026-09-25 | INR 643.75 | -1.30% | INR 654.65 | INR 654.65 | INR 633.60 | 1.13M |
| 2026-09-24 | INR 652.20 | -2.64% | INR 669.90 | INR 670.00 | INR 649.95 | 765.53K |
| 2026-09-23 | INR 669.90 | -0.61% | INR 677.00 | INR 677.90 | INR 667.10 | 1.18M |
| 2026-09-22 | INR 674.00 | -2.98% | INR 695.00 | INR 697.05 | INR 673.00 | 1.59M |
| 2026-09-21 | INR 694.70 | +0.21% | INR 687.60 | INR 698.50 | INR 668.60 | 3.25M |
| 2026-09-18 | INR 693.25 | -11.04% | INR 729.00 | INR 741.35 | INR 687.10 | 14.09M |
| 2026-09-17 | INR 779.30 | +6.49% | INR 728.00 | INR 832.00 | INR 724.75 | 14.32M |
| 2026-09-16 | INR 731.80 | -0.42% | INR 715.00 | INR 788.00 | INR 691.90 | 25.48M |
| 2026-09-15 | INR 734.90 | +19.99% | INR 734.90 | INR 734.90 | INR 734.90 | 1.82M |
| 2026-09-14 | INR 612.45 | 0.00% | INR 612.45 | INR 612.45 | INR 612.45 | 0 |
| 2026-09-11 | INR 612.45 | +0.31% | INR 608.25 | INR 616.25 | INR 600.00 | 642.05K |
| 2026-09-10 | INR 610.55 | +1.24% | INR 603.05 | INR 617.05 | INR 603.05 | 692.58K |
| 2026-09-09 | INR 603.05 | -0.77% | INR 604.70 | INR 607.95 | INR 600.55 | 311.58K |
| 2026-09-08 | INR 607.70 | -0.92% | INR 611.60 | INR 614.95 | INR 605.50 | 313.94K |
| 2026-09-07 | INR 613.35 | -1.88% | INR 625.00 | INR 627.15 | INR 611.10 | 501.21K |
| 2026-09-04 | INR 625.10 | -2.53% | INR 630.00 | INR 634.50 | INR 624.00 | 991.04K |
| 2026-09-03 | INR 641.35 | +1.17% | INR 637.15 | INR 646.00 | INR 630.00 | 356.22K |
| 2026-09-02 | INR 633.95 | +0.06% | INR 632.80 | INR 635.25 | INR 625.60 | 529.67K |
| 2026-09-01 | INR 633.60 | -1.46% | INR 643.00 | INR 645.90 | INR 632.40 | 363.15K |
| 2026-08-31 | INR 643.00 | -1.94% | INR 659.00 | INR 662.00 | INR 639.50 | 592.92K |
| 2026-08-28 | INR 655.75 | +1.80% | INR 644.90 | INR 674.80 | INR 644.50 | 1.44M |
| 2026-08-27 | INR 644.15 | +1.02% | INR 638.45 | INR 647.35 | INR 635.00 | 620.35K |
| 2026-08-26 | INR 637.65 | +1.80% | INR 628.80 | INR 643.95 | INR 627.00 | 416.35K |
| 2026-08-25 | INR 626.35 | -0.10% | INR 632.00 | INR 632.50 | INR 624.00 | 277.69K |
| 2026-08-24 | INR 626.95 | +0.03% | INR 628.90 | INR 637.75 | INR 624.05 | 420.73K |
| 2026-08-21 | INR 626.75 | -1.22% | INR 635.00 | INR 637.20 | INR 624.00 | 512.41K |
| 2026-08-20 | INR 634.50 | -0.28% | INR 639.90 | INR 648.00 | INR 630.35 | 403.43K |
| 2026-08-19 | INR 636.30 | -2.56% | INR 655.00 | INR 658.25 | INR 633.35 | 477.49K |
| 2026-08-18 | INR 653.00 | -1.49% | INR 663.00 | INR 667.05 | INR 651.00 | 325.48K |
| 2026-08-17 | INR 662.90 | -1.16% | INR 670.20 | INR 671.20 | INR 661.40 | 271.37K |
| 2026-08-14 | INR 670.65 | -0.21% | INR 672.05 | INR 677.00 | INR 668.05 | 371.29K |
| 2026-08-13 | INR 672.05 | -0.16% | INR 674.10 | INR 679.10 | INR 669.80 | 355.17K |
| 2026-08-12 | INR 673.15 | +0.66% | INR 668.45 | INR 708.90 | INR 663.00 | 2.75M |
| 2026-08-11 | INR 668.75 | -0.02% | INR 670.00 | INR 671.20 | INR 666.35 | 221.90K |
| 2026-08-10 | INR 668.90 | -0.69% | INR 673.00 | INR 674.45 | INR 667.25 | 334.62K |
| 2026-08-07 | INR 673.55 | +1.55% | INR 675.40 | INR 702.00 | INR 668.00 | 3.57M |
| 2026-08-06 | INR 663.30 | -0.43% | INR 667.90 | INR 675.00 | INR 661.70 | 602.17K |
| 2026-08-05 | INR 666.15 | -0.32% | INR 671.45 | INR 674.60 | INR 664.00 | 275.63K |
| 2026-08-04 | INR 668.30 | -0.94% | INR 676.00 | INR 677.25 | INR 667.00 | 268.72K |
| 2026-08-03 | INR 674.65 | +0.16% | INR 673.60 | INR 679.90 | INR 672.80 | 369.03K |
| 2026-07-31 | INR 673.55 | +0.48% | INR 671.00 | INR 676.40 | INR 668.20 | 334.66K |
| 2026-07-30 | INR 670.30 | -1.29% | INR 679.05 | INR 679.30 | INR 667.90 | 272.32K |
| 2026-07-29 | INR 679.05 | +0.70% | INR 680.00 | INR 685.30 | INR 673.15 | 553.17K |
| 2026-07-28 | INR 674.30 | -3.52% | INR 689.25 | INR 695.00 | INR 670.00 | 1.06M |
| 2026-07-27 | INR 698.90 | +1.98% | INR 694.40 | INR 702.00 | INR 688.00 | 279.05K |
| 2026-07-24 | INR 685.35 | +0.88% | INR 679.75 | INR 689.00 | INR 675.50 | 264.68K |
| 2026-07-23 | INR 679.40 | -1.77% | INR 689.00 | INR 693.70 | INR 677.00 | 250.06K |
| 2026-07-22 | INR 691.65 | +0.14% | INR 691.30 | INR 711.00 | INR 685.00 | 582.01K |
| 2026-07-21 | INR 690.65 | -0.43% | INR 693.60 | INR 698.00 | INR 690.00 | 174.05K |
| 2026-07-20 | INR 693.60 | -0.69% | INR 698.45 | INR 698.45 | INR 691.30 | 161.92K |
| 2026-07-17 | INR 698.45 | +0.53% | INR 694.00 | INR 700.00 | INR 688.10 | 224.18K |
| 2026-07-16 | INR 694.80 | -0.52% | INR 700.00 | INR 702.25 | INR 693.60 | 254.42K |
| 2026-07-15 | INR 698.40 | -0.55% | INR 702.00 | INR 708.80 | INR 694.00 | 278.85K |
| 2026-07-14 | INR 702.25 | -1.70% | INR 714.35 | INR 714.45 | INR 699.00 | 263.65K |
| 2026-07-13 | INR 714.40 | -0.92% | INR 714.10 | INR 719.40 | INR 710.85 | 259.10K |
| 2026-07-10 | INR 721.05 | +1.03% | INR 716.00 | INR 729.90 | INR 716.00 | 478.32K |
| 2026-07-09 | INR 713.70 | +0.46% | INR 706.65 | INR 719.70 | INR 704.35 | 411.64K |
| 2026-07-08 | INR 710.40 | -1.14% | INR 713.80 | INR 723.25 | INR 704.40 | 779.73K |
| 2026-07-07 | INR 718.60 | +3.22% | INR 696.15 | INR 721.00 | INR 693.25 | 982.96K |
| 2026-07-06 | INR 696.15 | +0.44% | INR 695.05 | INR 699.80 | INR 689.30 | 280.70K |
| 2026-07-03 | INR 693.10 | +0.63% | INR 694.00 | INR 710.80 | INR 691.00 | 800.93K |
| 2026-07-02 | INR 688.75 | +0.32% | INR 688.05 | INR 693.40 | INR 683.70 | 506.79K |
| 2026-07-01 | INR 686.55 | -4.11% | INR 717.00 | INR 726.70 | INR 683.00 | 1.68M |
| 2026-06-30 | INR 715.95 | -1.88% | INR 734.00 | INR 734.00 | INR 714.20 | 383.60K |
| 2026-06-29 | INR 729.65 | -2.22% | INR 746.20 | INR 746.90 | INR 726.80 | 674.31K |
| 2026-06-26 | INR 746.20 | 0.00% | INR 746.20 | INR 746.20 | INR 746.20 | 0 |
| 2026-06-25 | INR 746.20 | +2.45% | INR 755.00 | INR 775.00 | INR 724.70 | 7.57M |
| 2026-06-24 | INR 728.35 | -0.31% | INR 728.00 | INR 732.95 | INR 724.20 | 246.34K |
| 2026-06-23 | INR 730.65 | -0.38% | INR 732.70 | INR 739.50 | INR 725.20 | 370.90K |
| 2026-06-22 | INR 733.45 | +0.59% | INR 734.95 | INR 735.10 | INR 723.65 | 667.94K |
| 2026-06-19 | INR 729.15 | -0.48% | INR 732.00 | INR 743.60 | INR 723.30 | 449.00K |
| 2026-06-18 | INR 732.65 | +0.50% | INR 732.00 | INR 735.25 | INR 725.50 | 352.51K |
| 2026-06-17 | INR 729.00 | -0.06% | INR 731.00 | INR 739.80 | INR 727.00 | 595.37K |
| 2026-06-16 | INR 729.45 | -0.77% | INR 735.70 | INR 738.80 | INR 724.45 | 716.69K |
| 2026-06-15 | INR 735.10 | -1.45% | INR 752.30 | INR 754.00 | INR 730.15 | 696.66K |
| 2026-06-12 | INR 745.95 | +0.64% | INR 755.00 | INR 762.90 | INR 741.90 | 949.72K |
| 2026-06-11 | INR 741.20 | +2.89% | INR 720.40 | INR 762.35 | INR 715.15 | 2.66M |
| 2026-06-10 | INR 720.40 | -0.83% | INR 717.10 | INR 755.90 | INR 715.05 | 1.80M |
| 2026-06-09 | INR 726.45 | +1.18% | INR 719.10 | INR 734.00 | INR 712.50 | 548.44K |
| 2026-06-08 | INR 718.00 | -0.18% | INR 717.10 | INR 739.95 | INR 708.00 | 767.26K |
| 2026-06-05 | INR 719.30 | -0.17% | INR 725.00 | INR 728.75 | INR 709.20 | 439.10K |
| 2026-06-04 | INR 720.50 | +0.10% | INR 719.05 | INR 727.80 | INR 716.30 | 262.18K |
| 2026-06-03 | INR 719.75 | -2.49% | INR 738.10 | INR 740.00 | INR 715.00 | 461.01K |
| 2026-06-02 | INR 738.10 | +0.56% | INR 733.65 | INR 740.10 | INR 727.00 | 354.59K |
| 2026-06-01 | INR 734.00 | -3.17% | INR 758.00 | INR 764.85 | INR 731.50 | 433.80K |
| 2026-05-29 | INR 758.00 | -2.14% | INR 771.30 | INR 775.30 | INR 755.00 | 447.54K |