Tatva Chintan Pharma Chem Limited TATVA
NSE · Hindistan · Proses Endüstrileri
INR 1.750,00-34,20 (-%1,92)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |