Tatva Chintan Pharma Chem Limited TATVA
NSE · India · Process Industries
INR 1,750.00-34.20 (-1.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,743.20 | -2.30% | INR 1,790.00 | INR 1,795.00 | INR 1,682.90 | 64.30K |
| 2026-09-30 | INR 1,784.20 | -1.23% | INR 1,811.90 | INR 1,825.00 | INR 1,776.10 | 55.10K |
| 2026-09-29 | INR 1,806.40 | +2.62% | INR 1,768.00 | INR 1,830.00 | INR 1,727.40 | 88.20K |
| 2026-09-28 | INR 1,760.20 | -1.84% | INR 1,808.00 | INR 1,880.00 | INR 1,736.40 | 210.37K |
| 2026-09-25 | INR 1,793.20 | +3.74% | INR 1,749.50 | INR 1,804.00 | INR 1,731.10 | 66.59K |
| 2026-09-24 | INR 1,728.60 | -2.78% | INR 1,778.00 | INR 1,798.80 | INR 1,717.30 | 51.97K |
| 2026-09-23 | INR 1,778.10 | +1.94% | INR 1,742.90 | INR 1,822.00 | INR 1,713.00 | 100.98K |
| 2026-09-22 | INR 1,744.20 | -0.97% | INR 1,775.00 | INR 1,817.00 | INR 1,731.50 | 53.67K |
| 2026-09-21 | INR 1,761.20 | -0.51% | INR 1,760.00 | INR 1,770.00 | INR 1,707.70 | 46.56K |
| 2026-09-18 | INR 1,770.20 | +3.54% | INR 1,712.00 | INR 1,787.80 | INR 1,702.50 | 91.97K |
| 2026-09-17 | INR 1,709.60 | +3.81% | INR 1,670.00 | INR 1,720.00 | INR 1,635.00 | 89.93K |
| 2026-09-16 | INR 1,646.80 | +6.43% | INR 1,560.00 | INR 1,666.60 | INR 1,520.00 | 109.01K |
| 2026-09-15 | INR 1,547.30 | -3.82% | INR 1,604.00 | INR 1,618.00 | INR 1,540.00 | 42.45K |
| 2026-09-14 | INR 1,608.70 | 0.00% | INR 1,608.70 | INR 1,608.70 | INR 1,608.70 | 0 |
| 2026-09-11 | INR 1,608.70 | -3.04% | INR 1,659.20 | INR 1,659.60 | INR 1,597.00 | 47.77K |
| 2026-09-10 | INR 1,659.20 | -1.73% | INR 1,692.00 | INR 1,750.00 | INR 1,650.30 | 96.08K |
| 2026-09-09 | INR 1,688.40 | +0.49% | INR 1,680.20 | INR 1,712.50 | INR 1,666.60 | 32.91K |
| 2026-09-08 | INR 1,680.20 | -0.92% | INR 1,715.00 | INR 1,732.00 | INR 1,656.00 | 40.98K |
| 2026-09-07 | INR 1,695.80 | +1.03% | INR 1,700.00 | INR 1,721.20 | INR 1,646.70 | 88.81K |
| 2026-09-04 | INR 1,678.50 | +5.16% | INR 1,609.90 | INR 1,688.00 | INR 1,580.10 | 85.80K |
| 2026-09-03 | INR 1,596.20 | -1.28% | INR 1,611.00 | INR 1,639.50 | INR 1,590.00 | 21.70K |
| 2026-09-02 | INR 1,616.90 | +0.74% | INR 1,605.00 | INR 1,639.80 | INR 1,563.60 | 41.87K |
| 2026-09-01 | INR 1,605.00 | -1.33% | INR 1,649.00 | INR 1,649.00 | INR 1,595.00 | 36.77K |
| 2026-08-31 | INR 1,626.70 | -0.20% | INR 1,633.90 | INR 1,650.00 | INR 1,611.00 | 32.84K |
| 2026-08-28 | INR 1,630.00 | +1.93% | INR 1,589.00 | INR 1,660.00 | INR 1,588.90 | 29.17K |
| 2026-08-27 | INR 1,599.20 | -0.45% | INR 1,620.00 | INR 1,695.00 | INR 1,581.50 | 120.04K |
| 2026-08-26 | INR 1,606.40 | +1.61% | INR 1,600.00 | INR 1,625.00 | INR 1,570.90 | 27.43K |
| 2026-08-25 | INR 1,581.00 | -1.53% | INR 1,615.00 | INR 1,627.90 | INR 1,575.50 | 35.12K |
| 2026-08-24 | INR 1,605.50 | -0.67% | INR 1,617.10 | INR 1,660.00 | INR 1,601.00 | 34.90K |
| 2026-08-21 | INR 1,616.40 | -1.34% | INR 1,650.00 | INR 1,659.80 | INR 1,609.30 | 41.47K |
| 2026-08-20 | INR 1,638.40 | -0.57% | INR 1,670.80 | INR 1,709.70 | INR 1,621.60 | 65.67K |
| 2026-08-19 | INR 1,647.80 | -1.31% | INR 1,692.90 | INR 1,692.90 | INR 1,640.00 | 33.39K |
| 2026-08-18 | INR 1,669.60 | -0.96% | INR 1,686.00 | INR 1,700.80 | INR 1,639.70 | 83.03K |
| 2026-08-17 | INR 1,685.80 | -1.83% | INR 1,723.80 | INR 1,769.50 | INR 1,673.00 | 69.15K |
| 2026-08-14 | INR 1,717.30 | +0.45% | INR 1,709.60 | INR 1,735.90 | INR 1,683.00 | 34.28K |
| 2026-08-13 | INR 1,709.60 | -1.29% | INR 1,732.00 | INR 1,749.50 | INR 1,692.80 | 36.66K |
| 2026-08-12 | INR 1,732.00 | -3.00% | INR 1,810.00 | INR 1,829.00 | INR 1,722.50 | 53.24K |
| 2026-08-11 | INR 1,785.50 | +0.56% | INR 1,793.90 | INR 1,810.00 | INR 1,770.00 | 39.46K |
| 2026-08-10 | INR 1,775.60 | +3.30% | INR 1,736.00 | INR 1,804.00 | INR 1,721.10 | 75.00K |
| 2026-08-07 | INR 1,718.80 | -0.71% | INR 1,720.10 | INR 1,770.00 | INR 1,679.00 | 77.70K |
| 2026-08-06 | INR 1,731.10 | +0.60% | INR 1,720.00 | INR 1,763.80 | INR 1,701.00 | 33.84K |
| 2026-08-05 | INR 1,720.80 | -2.58% | INR 1,766.00 | INR 1,820.00 | INR 1,710.10 | 86.65K |
| 2026-08-04 | INR 1,766.30 | -0.27% | INR 1,741.10 | INR 1,797.70 | INR 1,740.00 | 59.34K |
| 2026-08-03 | INR 1,771.00 | -0.96% | INR 1,827.00 | INR 1,838.10 | INR 1,750.60 | 114.21K |
| 2026-07-31 | INR 1,788.20 | +6.43% | INR 1,685.50 | INR 1,799.00 | INR 1,676.10 | 179.39K |
| 2026-07-30 | INR 1,680.20 | -3.68% | INR 1,747.10 | INR 1,747.10 | INR 1,662.50 | 66.48K |
| 2026-07-29 | INR 1,744.40 | +1.52% | INR 1,740.30 | INR 1,771.00 | INR 1,710.10 | 85.01K |
| 2026-07-28 | INR 1,718.20 | -4.55% | INR 1,817.10 | INR 1,820.00 | INR 1,675.00 | 201.90K |
| 2026-07-27 | INR 1,800.10 | +4.51% | INR 1,750.80 | INR 1,835.00 | INR 1,710.40 | 242.23K |
| 2026-07-24 | INR 1,722.40 | +1.27% | INR 1,672.00 | INR 1,729.00 | INR 1,658.40 | 156.27K |
| 2026-07-23 | INR 1,700.80 | +2.16% | INR 1,649.90 | INR 1,755.00 | INR 1,642.70 | 284.85K |
| 2026-07-22 | INR 1,664.90 | -1.19% | INR 1,700.00 | INR 1,720.00 | INR 1,632.20 | 351.41K |
| 2026-07-21 | INR 1,685.00 | -1.67% | INR 1,760.00 | INR 1,785.00 | INR 1,653.20 | 1.66M |
| 2026-07-20 | INR 1,713.70 | +20.00% | INR 1,525.00 | INR 1,713.70 | INR 1,520.00 | 3.29M |
| 2026-07-17 | INR 1,428.10 | +0.70% | INR 1,430.00 | INR 1,460.10 | INR 1,386.00 | 126.91K |
| 2026-07-16 | INR 1,418.20 | +2.37% | INR 1,386.00 | INR 1,421.80 | INR 1,375.30 | 42.44K |
| 2026-07-15 | INR 1,385.40 | -1.89% | INR 1,419.20 | INR 1,425.00 | INR 1,375.00 | 60.77K |
| 2026-07-14 | INR 1,412.10 | +1.49% | INR 1,391.50 | INR 1,426.20 | INR 1,370.20 | 101.52K |
| 2026-07-13 | INR 1,391.40 | +4.89% | INR 1,301.00 | INR 1,399.90 | INR 1,287.00 | 149.32K |
| 2026-07-10 | INR 1,326.50 | +7.04% | INR 1,253.60 | INR 1,338.00 | INR 1,240.00 | 120.04K |
| 2026-07-09 | INR 1,239.20 | +4.84% | INR 1,189.90 | INR 1,245.00 | INR 1,183.20 | 37.48K |
| 2026-07-08 | INR 1,182.00 | -4.70% | INR 1,223.40 | INR 1,234.90 | INR 1,177.00 | 50.31K |
| 2026-07-07 | INR 1,240.30 | -1.20% | INR 1,256.70 | INR 1,258.70 | INR 1,238.10 | 12.84K |
| 2026-07-06 | INR 1,255.40 | +0.46% | INR 1,258.70 | INR 1,297.30 | INR 1,239.50 | 59.68K |
| 2026-07-03 | INR 1,249.60 | -1.42% | INR 1,280.00 | INR 1,280.00 | INR 1,245.00 | 19.65K |
| 2026-07-02 | INR 1,267.60 | +6.64% | INR 1,192.20 | INR 1,275.10 | INR 1,188.20 | 96.48K |
| 2026-07-01 | INR 1,188.70 | -0.47% | INR 1,186.00 | INR 1,232.00 | INR 1,182.50 | 28.69K |
| 2026-06-30 | INR 1,194.30 | -0.14% | INR 1,190.00 | INR 1,215.00 | INR 1,180.00 | 36.62K |
| 2026-06-29 | INR 1,196.00 | +1.30% | INR 1,180.70 | INR 1,211.00 | INR 1,168.00 | 46.53K |
| 2026-06-26 | INR 1,180.70 | 0.00% | INR 1,180.70 | INR 1,180.70 | INR 1,180.70 | 0 |
| 2026-06-25 | INR 1,180.70 | -2.11% | INR 1,206.30 | INR 1,217.20 | INR 1,175.00 | 24.83K |
| 2026-06-24 | INR 1,206.20 | +1.20% | INR 1,182.90 | INR 1,235.70 | INR 1,182.90 | 43.68K |
| 2026-06-23 | INR 1,191.90 | +0.10% | INR 1,189.90 | INR 1,210.00 | INR 1,167.90 | 34.31K |
| 2026-06-22 | INR 1,190.70 | -0.28% | INR 1,214.50 | INR 1,224.90 | INR 1,185.00 | 27.05K |
| 2026-06-19 | INR 1,194.00 | -0.18% | INR 1,204.70 | INR 1,205.10 | INR 1,180.00 | 16.84K |
| 2026-06-18 | INR 1,196.20 | +0.23% | INR 1,197.50 | INR 1,214.50 | INR 1,180.10 | 27.55K |
| 2026-06-17 | INR 1,193.50 | +0.64% | INR 1,185.00 | INR 1,220.50 | INR 1,183.80 | 54.60K |
| 2026-06-16 | INR 1,185.90 | +0.51% | INR 1,191.60 | INR 1,204.80 | INR 1,177.80 | 22.50K |
| 2026-06-15 | INR 1,179.90 | -2.36% | INR 1,203.50 | INR 1,223.90 | INR 1,175.20 | 31.03K |
| 2026-06-12 | INR 1,208.40 | +4.80% | INR 1,153.10 | INR 1,215.60 | INR 1,153.10 | 65.01K |
| 2026-06-11 | INR 1,153.10 | +3.54% | INR 1,122.50 | INR 1,157.80 | INR 1,111.50 | 39.44K |
| 2026-06-10 | INR 1,113.70 | -3.99% | INR 1,163.70 | INR 1,168.70 | INR 1,101.00 | 48.14K |
| 2026-06-09 | INR 1,160.00 | +1.74% | INR 1,141.00 | INR 1,164.80 | INR 1,138.30 | 23.75K |
| 2026-06-08 | INR 1,140.20 | -3.66% | INR 1,161.00 | INR 1,179.90 | INR 1,131.90 | 16.91K |
| 2026-06-05 | INR 1,183.50 | -0.64% | INR 1,199.00 | INR 1,206.60 | INR 1,172.50 | 23.72K |
| 2026-06-04 | INR 1,191.10 | -2.56% | INR 1,222.50 | INR 1,238.00 | INR 1,185.10 | 53.95K |
| 2026-06-03 | INR 1,222.40 | +0.66% | INR 1,210.00 | INR 1,239.50 | INR 1,202.60 | 37.81K |
| 2026-06-02 | INR 1,214.40 | +1.58% | INR 1,177.90 | INR 1,225.00 | INR 1,175.80 | 38.40K |
| 2026-06-01 | INR 1,195.50 | +5.50% | INR 1,138.00 | INR 1,219.20 | INR 1,138.00 | 118.06K |
| 2026-05-29 | INR 1,133.20 | -1.19% | INR 1,146.80 | INR 1,171.80 | INR 1,107.10 | 127.07K |