Tata Chemicals Limited (BOM:500770)
India
· Delayed Price · Currency is INR 782.15
-1.10 (-0.14%)
At close: Dec 4, 2025
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 782.70 | 782.90 | 771.40 | 773.85 | 773.85 | -1.06% | 26,159 |
| Dec 4, 2025 | 781.50 | 788.00 | 780.00 | 782.15 | 782.15 | -0.14% | 25,833 |
| Dec 3, 2025 | 792.45 | 792.45 | 776.75 | 783.25 | 783.25 | -0.83% | 902,923 |
| Dec 2, 2025 | 795.80 | 798.30 | 786.00 | 789.80 | 789.80 | -0.75% | 28,972 |
| Dec 1, 2025 | 800.50 | 804.70 | 794.10 | 795.75 | 795.75 | -0.59% | 1,058,440 |
| Nov 28, 2025 | 806.35 | 806.75 | 800.00 | 800.50 | 800.50 | -1.05% | 21,925 |
| Nov 27, 2025 | 812.35 | 820.00 | 805.00 | 809.00 | 809.00 | -0.82% | 29,188 |
| Nov 26, 2025 | 809.75 | 819.50 | 798.50 | 815.65 | 815.65 | 1.54% | 39,988 |
| Nov 25, 2025 | 805.50 | 808.95 | 797.30 | 803.30 | 803.30 | -0.14% | 32,696 |
| Nov 24, 2025 | 830.50 | 830.50 | 801.60 | 804.40 | 804.40 | -0.69% | 23,056 |
| Nov 21, 2025 | 818.00 | 819.00 | 808.00 | 809.95 | 809.95 | -1.09% | 24,375 |
| Nov 20, 2025 | 824.00 | 826.00 | 817.20 | 818.90 | 818.90 | -0.06% | 29,729 |
| Nov 19, 2025 | 826.70 | 827.00 | 817.00 | 819.40 | 819.40 | -0.89% | 28,342 |
| Nov 18, 2025 | 838.75 | 838.75 | 825.10 | 826.75 | 826.75 | -0.95% | 22,441 |
| Nov 17, 2025 | 830.60 | 843.00 | 830.60 | 834.65 | 834.65 | 0.20% | 29,447 |
| Nov 14, 2025 | 840.05 | 847.45 | 830.10 | 832.95 | 832.95 | -1.07% | 25,304 |
| Nov 13, 2025 | 852.00 | 855.70 | 837.00 | 842.00 | 842.00 | -1.24% | 34,449 |
| Nov 12, 2025 | 836.15 | 859.00 | 836.15 | 852.60 | 852.60 | 1.20% | 36,522 |
| Nov 11, 2025 | 833.20 | 848.00 | 833.20 | 842.45 | 842.45 | 0.23% | 25,509 |
| Nov 10, 2025 | 862.85 | 862.90 | 840.00 | 840.55 | 840.55 | -2.05% | 38,136 |
| Nov 7, 2025 | 873.40 | 873.40 | 855.00 | 858.10 | 858.10 | -1.73% | 39,055 |
| Nov 6, 2025 | 893.05 | 894.70 | 870.50 | 873.20 | 873.20 | -2.16% | 24,629 |
| Nov 4, 2025 | 874.20 | 895.00 | 874.20 | 892.45 | 892.45 | 1.97% | 30,858 |
| Nov 3, 2025 | 867.50 | 876.70 | 858.30 | 875.25 | 875.25 | -1.74% | 87,466 |
| Oct 31, 2025 | 901.90 | 908.05 | 890.05 | 890.75 | 890.75 | -1.10% | 18,941 |
| Oct 30, 2025 | 914.35 | 914.35 | 897.25 | 900.70 | 900.70 | -1.26% | 12,025 |
| Oct 29, 2025 | 906.05 | 915.00 | 902.40 | 912.20 | 912.20 | 0.95% | 13,962 |
| Oct 28, 2025 | 900.05 | 910.10 | 900.05 | 903.65 | 903.65 | 1.11% | 54,550 |
| Oct 27, 2025 | 904.80 | 904.80 | 892.00 | 893.75 | 893.75 | -0.73% | 26,328 |
| Oct 24, 2025 | 915.90 | 915.90 | 895.00 | 900.35 | 900.35 | -0.45% | 25,411 |
| Oct 23, 2025 | 913.30 | 917.05 | 902.20 | 904.45 | 904.45 | -0.89% | 11,650 |
| Oct 21, 2025 | 903.15 | 918.55 | 903.15 | 912.60 | 912.60 | 1.05% | 13,503 |
| Oct 20, 2025 | 909.00 | 909.35 | 897.75 | 903.15 | 903.15 | 0.01% | 39,298 |
| Oct 17, 2025 | 907.80 | 918.35 | 895.05 | 903.10 | 903.10 | -1.98% | 47,962 |
| Oct 16, 2025 | 914.85 | 934.10 | 907.55 | 921.30 | 921.30 | 2.03% | 38,728 |
| Oct 15, 2025 | 919.95 | 919.95 | 896.20 | 903.00 | 903.00 | -0.93% | 47,133 |
| Oct 14, 2025 | 912.95 | 944.25 | 910.20 | 911.50 | 911.50 | 0.11% | 74,912 |
| Oct 13, 2025 | 903.05 | 931.50 | 903.05 | 910.50 | 910.50 | 0.83% | 50,111 |
| Oct 10, 2025 | 907.00 | 909.50 | 901.45 | 903.00 | 903.00 | -0.25% | 15,952 |
| Oct 9, 2025 | 907.35 | 910.80 | 903.20 | 905.30 | 905.30 | -0.23% | 11,481 |
| Oct 8, 2025 | 923.05 | 923.05 | 905.30 | 907.35 | 907.35 | -1.59% | 22,068 |
| Oct 7, 2025 | 928.20 | 936.00 | 921.00 | 922.05 | 922.05 | -0.61% | 13,414 |
| Oct 6, 2025 | 929.95 | 942.50 | 922.60 | 927.70 | 927.70 | 0.26% | 30,439 |
| Oct 3, 2025 | 920.00 | 927.70 | 910.60 | 925.30 | 925.30 | 0.83% | 26,349 |
| Oct 1, 2025 | 939.95 | 939.95 | 912.20 | 917.65 | 917.65 | -0.21% | 24,197 |
| Sep 30, 2025 | 934.80 | 934.80 | 906.20 | 919.60 | 919.60 | -0.65% | 48,857 |
| Sep 29, 2025 | 933.15 | 944.10 | 922.00 | 925.65 | 925.65 | -0.53% | 14,439 |
| Sep 26, 2025 | 949.35 | 950.75 | 928.80 | 930.60 | 930.60 | -1.97% | 14,298 |
| Sep 25, 2025 | 957.15 | 966.50 | 947.00 | 949.30 | 949.30 | -1.55% | 27,746 |
| Sep 24, 2025 | 955.65 | 971.00 | 955.65 | 964.25 | 964.25 | 0.40% | 26,323 |
| Sep 23, 2025 | 973.90 | 982.00 | 957.90 | 960.40 | 960.40 | -1.39% | 9,887 |
| Sep 22, 2025 | 997.00 | 1,001.00 | 970.05 | 973.90 | 973.90 | -2.00% | 40,530 |
| Sep 19, 2025 | 988.65 | 1,001.85 | 983.65 | 993.75 | 993.75 | 0.46% | 20,126 |
| Sep 18, 2025 | 1,010.00 | 1,010.05 | 986.75 | 989.20 | 989.20 | -1.59% | 37,673 |
| Sep 17, 2025 | 975.05 | 1,026.00 | 975.05 | 1,005.15 | 1,005.15 | 2.32% | 572,489 |
| Sep 16, 2025 | 978.70 | 1,004.00 | 975.00 | 982.40 | 982.40 | 0.67% | 72,517 |
| Sep 15, 2025 | 960.15 | 985.00 | 960.15 | 975.85 | 975.85 | 1.53% | 17,638 |
| Sep 12, 2025 | 970.15 | 978.35 | 958.20 | 961.15 | 961.15 | -0.68% | 13,223 |
| Sep 11, 2025 | 941.55 | 976.00 | 941.55 | 967.75 | 967.75 | 2.34% | 50,662 |
| Sep 10, 2025 | 946.00 | 955.00 | 942.15 | 945.65 | 945.65 | 0.02% | 5,861 |
| Sep 9, 2025 | 944.95 | 948.80 | 935.05 | 945.45 | 945.45 | 0.22% | 18,912 |
| Sep 8, 2025 | 934.05 | 952.80 | 934.05 | 943.40 | 943.40 | 1.00% | 23,021 |
| Sep 5, 2025 | 933.05 | 946.25 | 925.65 | 934.05 | 934.05 | -0.48% | 6,677 |
| Sep 4, 2025 | 952.55 | 952.55 | 933.45 | 938.60 | 938.60 | -0.07% | 15,722 |
| Sep 3, 2025 | 932.55 | 942.25 | 931.00 | 939.30 | 939.30 | 0.83% | 13,426 |
| Sep 2, 2025 | 939.00 | 944.00 | 929.30 | 931.60 | 931.60 | -0.84% | 11,615 |
| Sep 1, 2025 | 915.20 | 941.40 | 915.20 | 939.50 | 939.50 | 1.98% | 25,699 |
| Aug 29, 2025 | 913.95 | 934.00 | 913.95 | 921.30 | 921.30 | 0.39% | 6,363 |
| Aug 28, 2025 | 935.00 | 938.70 | 915.60 | 917.70 | 917.70 | -1.80% | 11,536 |
| Aug 26, 2025 | 955.10 | 955.10 | 930.10 | 934.55 | 934.55 | -1.63% | 13,132 |
| Aug 25, 2025 | 936.05 | 954.00 | 936.05 | 950.00 | 950.00 | 1.33% | 11,650 |
| Aug 22, 2025 | 939.25 | 945.55 | 935.70 | 937.50 | 937.50 | -0.31% | 16,790 |
| Aug 21, 2025 | 942.20 | 945.40 | 935.95 | 940.40 | 940.40 | -0.41% | 11,771 |
| Aug 20, 2025 | 947.60 | 951.70 | 939.00 | 944.25 | 944.25 | -0.33% | 7,415 |
| Aug 19, 2025 | 945.85 | 950.30 | 941.40 | 947.35 | 947.35 | 0.16% | 18,401 |
| Aug 18, 2025 | 941.00 | 953.45 | 939.60 | 945.85 | 945.85 | 1.30% | 17,940 |
| Aug 14, 2025 | 942.35 | 945.85 | 932.00 | 933.70 | 933.70 | -0.79% | 4,193 |
| Aug 13, 2025 | 950.00 | 950.10 | 937.60 | 941.10 | 941.10 | -0.42% | 8,146 |
| Aug 12, 2025 | 949.60 | 954.30 | 944.00 | 945.10 | 945.10 | -0.68% | 6,293 |
| Aug 11, 2025 | 940.95 | 956.30 | 940.90 | 951.55 | 951.55 | 0.64% | 8,373 |
| Aug 8, 2025 | 954.35 | 963.05 | 942.40 | 945.50 | 945.50 | -1.50% | 21,455 |
| Aug 7, 2025 | 941.00 | 963.35 | 936.50 | 959.85 | 959.85 | 1.08% | 34,744 |
| Aug 6, 2025 | 958.05 | 963.40 | 944.00 | 949.60 | 949.60 | -1.51% | 15,745 |
| Aug 5, 2025 | 973.45 | 982.55 | 957.45 | 964.20 | 964.20 | -1.07% | 24,788 |
| Aug 4, 2025 | 957.15 | 975.55 | 954.25 | 974.65 | 974.65 | 1.91% | 21,997 |
| Aug 1, 2025 | 989.50 | 989.50 | 954.35 | 956.35 | 956.35 | -2.61% | 22,202 |
| Jul 31, 2025 | 969.10 | 998.15 | 969.10 | 982.00 | 982.00 | -1.96% | 94,140 |
| Jul 30, 2025 | 999.90 | 1,019.05 | 993.00 | 1,001.60 | 1,001.60 | 0.17% | 110,425 |
| Jul 29, 2025 | 952.75 | 1,005.30 | 949.55 | 999.90 | 999.90 | 7.06% | 529,386 |
| Jul 28, 2025 | 945.00 | 957.35 | 923.55 | 933.95 | 933.95 | -0.85% | 96,792 |
| Jul 25, 2025 | 946.05 | 953.70 | 921.05 | 942.00 | 942.00 | -0.49% | 65,833 |
| Jul 24, 2025 | 975.85 | 976.30 | 944.10 | 946.65 | 946.65 | -2.58% | 37,975 |
| Jul 23, 2025 | 968.90 | 975.50 | 952.05 | 971.70 | 971.70 | 1.01% | 95,864 |
| Jul 22, 2025 | 942.05 | 965.65 | 935.20 | 961.95 | 961.95 | 2.32% | 38,544 |
| Jul 21, 2025 | 922.75 | 947.10 | 922.75 | 940.15 | 940.15 | 0.88% | 32,411 |
| Jul 18, 2025 | 937.35 | 938.90 | 926.20 | 931.95 | 931.95 | -0.66% | 6,679 |
| Jul 17, 2025 | 939.00 | 948.00 | 935.85 | 938.15 | 938.15 | -0.13% | 14,388 |
| Jul 16, 2025 | 934.00 | 943.40 | 922.45 | 939.35 | 939.35 | 0.88% | 15,497 |
| Jul 15, 2025 | 923.70 | 938.45 | 922.55 | 931.20 | 931.20 | 0.82% | 12,613 |
| Jul 14, 2025 | 907.95 | 925.75 | 905.00 | 923.65 | 923.65 | 2.01% | 17,288 |