Tata Consumer Products Limited TATACONSUM
NSE · India · Consumer Non-Durables
INR 957.00+7.50 (+0.79%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 949.50 | -1.88% | INR 966.00 | INR 968.10 | INR 949.50 | 1.71M |
| 2026-09-29 | INR 967.70 | +0.80% | INR 961.70 | INR 969.00 | INR 953.90 | 2.41M |
| 2026-09-28 | INR 960.00 | -2.36% | INR 983.20 | INR 983.60 | INR 955.50 | 1.31M |
| 2026-09-25 | INR 983.20 | -0.31% | INR 988.00 | INR 989.90 | INR 979.20 | 885.95K |
| 2026-09-24 | INR 986.30 | -0.80% | INR 989.00 | INR 992.00 | INR 983.00 | 1.00M |
| 2026-09-23 | INR 994.30 | +1.04% | INR 988.40 | INR 997.10 | INR 985.00 | 850.77K |
| 2026-09-22 | INR 984.10 | -1.65% | INR 1,002.90 | INR 1,006.00 | INR 984.10 | 683.06K |
| 2026-09-21 | INR 1,000.60 | +0.46% | INR 998.90 | INR 1,015.50 | INR 997.20 | 688.03K |
| 2026-09-18 | INR 996.00 | -1.75% | INR 1,016.20 | INR 1,018.70 | INR 996.00 | 2.08M |
| 2026-09-17 | INR 1,013.70 | +1.36% | INR 1,003.10 | INR 1,020.30 | INR 999.00 | 1.97M |
| 2026-09-16 | INR 1,000.10 | +1.42% | INR 990.00 | INR 1,010.50 | INR 988.80 | 1.57M |
| 2026-09-15 | INR 986.10 | -0.49% | INR 990.10 | INR 1,009.30 | INR 986.00 | 1.57M |
| 2026-09-14 | INR 991.00 | 0.00% | INR 991.00 | INR 991.00 | INR 991.00 | 0 |
| 2026-09-11 | INR 991.00 | -0.86% | INR 993.00 | INR 1,000.00 | INR 988.00 | 905.96K |
| 2026-09-10 | INR 999.60 | -0.14% | INR 1,004.00 | INR 1,005.60 | INR 992.50 | 1.00M |
| 2026-09-09 | INR 1,001.00 | -1.29% | INR 1,010.80 | INR 1,013.70 | INR 1,001.00 | 973.92K |
| 2026-09-08 | INR 1,014.10 | -0.09% | INR 1,015.00 | INR 1,018.70 | INR 1,007.90 | 720.87K |
| 2026-09-07 | INR 1,015.00 | +0.50% | INR 1,014.00 | INR 1,019.90 | INR 1,004.00 | 1.37M |
| 2026-09-04 | INR 1,010.00 | -0.90% | INR 1,020.00 | INR 1,022.90 | INR 1,008.50 | 1.03M |
| 2026-09-03 | INR 1,019.20 | +0.71% | INR 1,012.50 | INR 1,023.00 | INR 1,008.00 | 935.64K |
| 2026-09-02 | INR 1,012.00 | -1.80% | INR 1,025.50 | INR 1,027.40 | INR 1,008.30 | 1.05M |
| 2026-09-01 | INR 1,030.50 | -0.67% | INR 1,037.50 | INR 1,041.80 | INR 1,025.10 | 1.01M |
| 2026-08-31 | INR 1,037.50 | -0.31% | INR 1,036.40 | INR 1,045.10 | INR 1,028.00 | 1.69M |
| 2026-08-28 | INR 1,040.70 | -0.12% | INR 1,047.00 | INR 1,047.00 | INR 1,030.40 | 971.76K |
| 2026-08-27 | INR 1,042.00 | -0.49% | INR 1,041.00 | INR 1,048.40 | INR 1,035.60 | 996.05K |
| 2026-08-26 | INR 1,047.10 | -1.26% | INR 1,063.50 | INR 1,063.50 | INR 1,039.60 | 1.07M |
| 2026-08-25 | INR 1,060.50 | -0.19% | INR 1,061.70 | INR 1,061.70 | INR 1,051.10 | 717.17K |
| 2026-08-24 | INR 1,062.50 | +1.29% | INR 1,049.00 | INR 1,062.50 | INR 1,041.80 | 1.09M |
| 2026-08-21 | INR 1,049.00 | -0.69% | INR 1,060.00 | INR 1,062.00 | INR 1,044.70 | 1.13M |
| 2026-08-20 | INR 1,056.30 | -1.10% | INR 1,068.60 | INR 1,074.70 | INR 1,056.30 | 1.68M |
| 2026-08-19 | INR 1,068.00 | +0.60% | INR 1,061.10 | INR 1,071.50 | INR 1,056.80 | 1.24M |
| 2026-08-18 | INR 1,061.60 | -1.03% | INR 1,075.50 | INR 1,079.10 | INR 1,061.60 | 939.93K |
| 2026-08-17 | INR 1,072.60 | -0.64% | INR 1,083.80 | INR 1,084.50 | INR 1,070.90 | 881.08K |
| 2026-08-14 | INR 1,079.50 | -1.01% | INR 1,090.50 | INR 1,093.40 | INR 1,079.50 | 1.04M |
| 2026-08-13 | INR 1,090.50 | +2.69% | INR 1,061.90 | INR 1,095.00 | INR 1,058.20 | 1.83M |
| 2026-08-12 | INR 1,061.90 | -1.49% | INR 1,077.00 | INR 1,078.00 | INR 1,054.30 | 1.71M |
| 2026-08-11 | INR 1,078.00 | -2.77% | INR 1,108.70 | INR 1,109.60 | INR 1,074.60 | 1.93M |
| 2026-08-10 | INR 1,108.70 | +2.44% | INR 1,085.60 | INR 1,109.80 | INR 1,082.30 | 1.42M |
| 2026-08-07 | INR 1,082.30 | -0.71% | INR 1,082.20 | INR 1,092.00 | INR 1,078.00 | 879.01K |
| 2026-08-06 | INR 1,090.00 | -0.57% | INR 1,102.00 | INR 1,102.00 | INR 1,086.00 | 1.35M |
| 2026-08-05 | INR 1,096.30 | +0.39% | INR 1,086.30 | INR 1,096.30 | INR 1,082.90 | 1.29M |
| 2026-08-04 | INR 1,092.00 | -1.62% | INR 1,102.90 | INR 1,104.40 | INR 1,079.70 | 2.06M |
| 2026-08-03 | INR 1,110.00 | +2.48% | INR 1,085.00 | INR 1,110.00 | INR 1,083.10 | 1.32M |
| 2026-07-31 | INR 1,083.10 | -1.01% | INR 1,098.90 | INR 1,098.90 | INR 1,081.00 | 1.48M |
| 2026-07-30 | INR 1,094.20 | -0.17% | INR 1,096.10 | INR 1,108.90 | INR 1,090.40 | 1.68M |
| 2026-07-29 | INR 1,096.10 | +1.29% | INR 1,092.50 | INR 1,106.60 | INR 1,085.70 | 1.13M |
| 2026-07-28 | INR 1,082.10 | -2.28% | INR 1,108.00 | INR 1,115.90 | INR 1,078.20 | 1.50M |
| 2026-07-27 | INR 1,107.40 | +1.78% | INR 1,115.10 | INR 1,123.40 | INR 1,096.60 | 2.36M |
| 2026-07-24 | INR 1,088.00 | -1.78% | INR 1,100.00 | INR 1,117.10 | INR 1,079.00 | 1.64M |
| 2026-07-23 | INR 1,107.70 | +1.17% | INR 1,099.00 | INR 1,111.00 | INR 1,091.10 | 1.97M |
| 2026-07-22 | INR 1,094.90 | +1.24% | INR 1,074.20 | INR 1,099.40 | INR 1,071.10 | 1.52M |
| 2026-07-21 | INR 1,081.50 | -0.95% | INR 1,093.00 | INR 1,096.50 | INR 1,079.90 | 1.24M |
| 2026-07-20 | INR 1,091.90 | +0.30% | INR 1,089.00 | INR 1,097.90 | INR 1,085.30 | 1.00M |
| 2026-07-17 | INR 1,088.60 | +0.01% | INR 1,082.00 | INR 1,091.80 | INR 1,074.90 | 1.26M |
| 2026-07-16 | INR 1,088.50 | +0.28% | INR 1,088.30 | INR 1,100.00 | INR 1,081.70 | 1.19M |
| 2026-07-15 | INR 1,085.50 | -1.10% | INR 1,095.50 | INR 1,101.90 | INR 1,081.10 | 1.15M |
| 2026-07-14 | INR 1,097.60 | -0.09% | INR 1,089.80 | INR 1,110.20 | INR 1,089.80 | 1.58M |
| 2026-07-13 | INR 1,098.60 | -1.20% | INR 1,105.60 | INR 1,106.60 | INR 1,092.10 | 1.07M |
| 2026-07-10 | INR 1,111.90 | +0.47% | INR 1,105.00 | INR 1,117.70 | INR 1,105.00 | 1.19M |
| 2026-07-09 | INR 1,106.70 | +1.55% | INR 1,098.80 | INR 1,114.20 | INR 1,091.70 | 1.02M |
| 2026-07-08 | INR 1,089.80 | -3.13% | INR 1,112.90 | INR 1,120.30 | INR 1,084.30 | 1.52M |
| 2026-07-07 | INR 1,125.00 | +0.64% | INR 1,111.20 | INR 1,130.00 | INR 1,108.30 | 1.42M |
| 2026-07-06 | INR 1,117.90 | +0.11% | INR 1,115.10 | INR 1,122.40 | INR 1,110.50 | 942.31K |
| 2026-07-03 | INR 1,116.70 | +0.86% | INR 1,115.30 | INR 1,124.70 | INR 1,096.30 | 1.55M |
| 2026-07-02 | INR 1,107.20 | +1.49% | INR 1,099.90 | INR 1,115.00 | INR 1,085.10 | 2.32M |
| 2026-07-01 | INR 1,090.90 | +1.42% | INR 1,078.90 | INR 1,094.00 | INR 1,072.10 | 2.20M |
| 2026-06-30 | INR 1,075.60 | -3.34% | INR 1,089.00 | INR 1,097.70 | INR 1,065.10 | 5.43M |
| 2026-06-29 | INR 1,112.80 | -1.64% | INR 1,142.60 | INR 1,142.70 | INR 1,102.00 | 1.63M |
| 2026-06-26 | INR 1,131.30 | 0.00% | INR 1,131.30 | INR 1,131.30 | INR 1,131.30 | 0 |
| 2026-06-25 | INR 1,131.30 | +3.02% | INR 1,104.90 | INR 1,135.30 | INR 1,099.80 | 2.96M |
| 2026-06-24 | INR 1,098.10 | -0.52% | INR 1,105.00 | INR 1,109.10 | INR 1,092.00 | 1.41M |
| 2026-06-23 | INR 1,103.80 | -0.82% | INR 1,118.00 | INR 1,126.70 | INR 1,101.10 | 1.42M |
| 2026-06-22 | INR 1,112.90 | +0.13% | INR 1,111.50 | INR 1,117.50 | INR 1,105.20 | 889.47K |
| 2026-06-19 | INR 1,111.50 | +0.01% | INR 1,105.00 | INR 1,118.50 | INR 1,103.20 | 1.31M |
| 2026-06-18 | INR 1,111.40 | -1.16% | INR 1,124.60 | INR 1,132.00 | INR 1,106.10 | 871.58K |
| 2026-06-17 | INR 1,124.50 | -0.57% | INR 1,126.00 | INR 1,134.20 | INR 1,117.90 | 931.42K |
| 2026-06-16 | INR 1,130.90 | +2.77% | INR 1,111.20 | INR 1,135.80 | INR 1,107.60 | 2.60M |
| 2026-06-15 | INR 1,100.40 | -0.03% | INR 1,109.70 | INR 1,117.00 | INR 1,097.50 | 1.26M |
| 2026-06-12 | INR 1,100.70 | -0.71% | INR 1,120.80 | INR 1,120.80 | INR 1,096.70 | 1.46M |
| 2026-06-11 | INR 1,108.60 | +0.05% | INR 1,108.00 | INR 1,119.00 | INR 1,105.00 | 737.75K |
| 2026-06-10 | INR 1,108.00 | +0.14% | INR 1,103.90 | INR 1,134.30 | INR 1,101.00 | 2.20M |
| 2026-06-09 | INR 1,106.50 | -0.05% | INR 1,117.00 | INR 1,117.00 | INR 1,093.60 | 757.42K |
| 2026-06-08 | INR 1,107.00 | -2.11% | INR 1,115.00 | INR 1,124.60 | INR 1,103.30 | 762.83K |
| 2026-06-05 | INR 1,130.90 | -1.60% | INR 1,149.80 | INR 1,156.00 | INR 1,129.00 | 998.28K |
| 2026-06-04 | INR 1,149.30 | +0.46% | INR 1,135.00 | INR 1,163.40 | INR 1,135.00 | 1.71M |
| 2026-06-03 | INR 1,144.00 | -0.93% | INR 1,160.00 | INR 1,163.90 | INR 1,140.50 | 1.87M |
| 2026-06-02 | INR 1,154.70 | +1.00% | INR 1,126.50 | INR 1,164.10 | INR 1,124.20 | 2.87M |
| 2026-06-01 | INR 1,143.30 | -2.98% | INR 1,178.40 | INR 1,182.50 | INR 1,140.40 | 2.08M |
| 2026-05-29 | INR 1,178.40 | -2.17% | INR 1,204.60 | INR 1,211.00 | INR 1,168.40 | 9.84M |
| 2026-05-28 | INR 1,204.60 | 0.00% | INR 1,204.60 | INR 1,204.60 | INR 1,204.60 | 0 |