Tata Chemicals Limited (BOM:500770)
India
· Delayed Price · Currency is INR 697.40
-9.80 (-1.39%)
At close: Mar 9, 2026
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 690.35 | 700.00 | 685.00 | 697.40 | 697.40 | -1.39% | 53,417 |
| Mar 6, 2026 | 707.75 | 716.75 | 705.00 | 707.20 | 707.20 | -0.79% | 25,654 |
| Mar 5, 2026 | 711.50 | 719.00 | 707.45 | 712.85 | 712.85 | 0.95% | 22,150 |
| Mar 4, 2026 | 700.15 | 714.20 | 690.20 | 706.15 | 706.15 | -0.69% | 63,135 |
| Mar 2, 2026 | 699.50 | 713.20 | 687.80 | 711.05 | 711.05 | -0.84% | 29,962 |
| Feb 27, 2026 | 719.85 | 719.85 | 706.00 | 717.10 | 717.10 | 0.13% | 41,303 |
| Feb 26, 2026 | 718.90 | 727.15 | 713.35 | 716.20 | 716.20 | -0.37% | 15,112 |
| Feb 25, 2026 | 714.30 | 722.00 | 706.35 | 718.85 | 718.85 | 1.32% | 13,831 |
| Feb 24, 2026 | 713.95 | 714.90 | 698.70 | 709.50 | 709.50 | -0.64% | 22,537 |
| Feb 23, 2026 | 723.85 | 723.85 | 701.00 | 714.10 | 714.10 | -0.17% | 13,704 |
| Feb 20, 2026 | 705.00 | 717.65 | 698.60 | 715.30 | 715.30 | 1.45% | 31,617 |
| Feb 19, 2026 | 690.70 | 714.50 | 689.00 | 705.05 | 705.05 | 2.15% | 436,499 |
| Feb 18, 2026 | 694.60 | 706.20 | 688.00 | 690.20 | 690.20 | -0.64% | 28,094 |
| Feb 17, 2026 | 690.75 | 704.85 | 690.75 | 694.65 | 694.65 | 0.50% | 16,217 |
| Feb 16, 2026 | 690.00 | 695.30 | 684.05 | 691.20 | 691.20 | -0.59% | 40,223 |
| Feb 13, 2026 | 695.60 | 699.00 | 687.50 | 695.30 | 695.30 | -0.53% | 61,097 |
| Feb 12, 2026 | 709.00 | 709.05 | 698.00 | 699.00 | 699.00 | -1.51% | 44,268 |
| Feb 11, 2026 | 716.40 | 720.85 | 706.05 | 709.70 | 709.70 | -0.89% | 43,011 |
| Feb 10, 2026 | 710.95 | 736.00 | 710.95 | 716.10 | 716.10 | 0.89% | 63,504 |
| Feb 9, 2026 | 706.15 | 718.95 | 706.15 | 709.75 | 709.75 | 0.80% | 67,424 |
| Feb 6, 2026 | 709.45 | 714.50 | 702.10 | 704.10 | 704.10 | -0.75% | 18,329 |
| Feb 5, 2026 | 718.45 | 720.00 | 708.10 | 709.45 | 709.45 | -1.12% | 23,134 |
| Feb 4, 2026 | 723.65 | 723.65 | 713.75 | 717.50 | 717.50 | -1.35% | 52,378 |
| Feb 3, 2026 | 751.25 | 760.95 | 720.70 | 727.35 | 727.35 | 0.17% | 58,090 |
| Feb 2, 2026 | 740.80 | 740.80 | 718.00 | 726.15 | 726.15 | -2.27% | 34,430 |
| Feb 1, 2026 | 746.25 | 752.00 | 722.50 | 743.05 | 743.05 | -0.44% | 31,460 |
| Jan 30, 2026 | 721.00 | 751.00 | 715.05 | 746.30 | 746.30 | 3.16% | 54,284 |
| Jan 29, 2026 | 729.95 | 735.50 | 716.00 | 723.45 | 723.45 | -0.52% | 48,548 |
| Jan 28, 2026 | 710.80 | 729.20 | 710.80 | 727.20 | 727.20 | 2.38% | 10,806 |
| Jan 27, 2026 | 711.25 | 718.00 | 703.35 | 710.30 | 710.30 | -0.53% | 33,657 |
| Jan 23, 2026 | 740.00 | 740.05 | 712.00 | 714.10 | 714.10 | -2.12% | 23,202 |
| Jan 22, 2026 | 700.35 | 734.00 | 700.35 | 729.60 | 729.60 | 5.11% | 102,915 |
| Jan 21, 2026 | 729.75 | 729.75 | 692.05 | 694.10 | 694.10 | -5.05% | 123,307 |
| Jan 20, 2026 | 744.45 | 746.45 | 726.00 | 731.05 | 731.05 | -2.06% | 44,155 |
| Jan 19, 2026 | 751.20 | 754.60 | 744.90 | 746.45 | 746.45 | -1.21% | 29,653 |
| Jan 16, 2026 | 769.50 | 772.45 | 753.35 | 755.60 | 755.60 | -1.77% | 13,721 |
| Jan 14, 2026 | 762.60 | 774.90 | 759.35 | 769.25 | 769.25 | 0.88% | 15,155 |
| Jan 13, 2026 | 753.50 | 764.50 | 751.95 | 762.55 | 762.55 | 1.71% | 12,267 |
| Jan 12, 2026 | 748.00 | 754.70 | 742.55 | 749.75 | 749.75 | 0.33% | 44,397 |
| Jan 9, 2026 | 764.00 | 764.35 | 745.40 | 747.25 | 747.25 | -2.16% | 21,020 |
| Jan 8, 2026 | 786.50 | 787.40 | 760.75 | 763.75 | 763.75 | -2.54% | 41,561 |
| Jan 7, 2026 | 758.65 | 785.00 | 752.05 | 783.65 | 783.65 | 3.79% | 91,844 |
| Jan 6, 2026 | 749.90 | 756.70 | 742.60 | 755.05 | 755.05 | 1.17% | 18,774 |
| Jan 5, 2026 | 755.50 | 755.50 | 745.00 | 746.35 | 746.35 | -1.17% | 27,459 |
| Jan 2, 2026 | 754.25 | 756.95 | 749.00 | 755.15 | 755.15 | 0.52% | 48,015 |
| Jan 1, 2026 | 771.35 | 772.00 | 750.50 | 751.25 | 751.25 | -1.85% | 25,530 |
| Dec 31, 2025 | 746.90 | 770.40 | 746.90 | 765.40 | 765.40 | 2.24% | 45,661 |
| Dec 30, 2025 | 757.30 | 763.95 | 745.20 | 748.65 | 748.65 | -1.65% | 29,875 |
| Dec 29, 2025 | 762.15 | 768.85 | 758.90 | 761.20 | 761.20 | -0.35% | 39,426 |
| Dec 26, 2025 | 764.10 | 772.80 | 761.35 | 763.85 | 763.85 | -0.21% | 34,847 |
| Dec 24, 2025 | 778.00 | 780.40 | 764.00 | 765.45 | 765.45 | -1.44% | 40,900 |
| Dec 23, 2025 | 770.75 | 779.00 | 768.30 | 776.65 | 776.65 | 0.98% | 32,348 |
| Dec 22, 2025 | 773.15 | 775.00 | 765.30 | 769.10 | 769.10 | 1.04% | 20,750 |
| Dec 19, 2025 | 749.00 | 763.60 | 748.80 | 761.20 | 761.20 | 1.72% | 20,567 |
| Dec 18, 2025 | 752.95 | 754.55 | 745.20 | 748.35 | 748.35 | -0.46% | 28,705 |
| Dec 17, 2025 | 755.95 | 759.50 | 750.00 | 751.80 | 751.80 | -0.59% | 18,861 |
| Dec 16, 2025 | 766.00 | 770.30 | 754.00 | 756.25 | 756.25 | -1.24% | 9,017 |
| Dec 15, 2025 | 760.80 | 767.80 | 757.00 | 765.75 | 765.75 | 0.90% | 25,710 |
| Dec 12, 2025 | 759.90 | 762.90 | 755.00 | 758.90 | 758.90 | 0.67% | 16,161 |
| Dec 11, 2025 | 755.05 | 759.25 | 748.90 | 753.85 | 753.85 | 0.20% | 13,628 |
| Dec 10, 2025 | 752.25 | 768.05 | 751.45 | 752.35 | 752.35 | 0.35% | 29,796 |
| Dec 9, 2025 | 762.50 | 762.50 | 747.35 | 749.70 | 749.70 | -1.68% | 19,554 |
| Dec 8, 2025 | 774.00 | 776.60 | 755.00 | 762.50 | 762.50 | -1.47% | 33,372 |
| 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% | 24,390 |
| 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 |