Tata Chemicals Limited (BOM:500770)
India
· Delayed Price · Currency is INR 801.80
+79.25 (10.97%)
At close: Apr 28, 2026
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 723.50 | 818.00 | 718.45 | 801.80 | 801.80 | 10.97% | 1,902,064 |
| Apr 27, 2026 | 695.55 | 724.50 | 695.55 | 722.55 | 722.55 | 4.10% | 112,187 |
| Apr 24, 2026 | 708.20 | 713.95 | 691.35 | 694.10 | 694.10 | -1.94% | 41,375 |
| Apr 23, 2026 | 713.95 | 721.00 | 706.00 | 707.80 | 707.80 | -0.26% | 27,148 |
| Apr 22, 2026 | 709.35 | 714.30 | 705.20 | 709.65 | 709.65 | 0.28% | 28,635 |
| Apr 21, 2026 | 704.05 | 716.75 | 704.05 | 707.70 | 707.70 | 0.52% | 39,725 |
| Apr 20, 2026 | 710.65 | 713.85 | 702.75 | 704.05 | 704.05 | -0.71% | 43,063 |
| Apr 17, 2026 | 706.35 | 719.10 | 706.35 | 709.05 | 709.05 | 0.30% | 56,829 |
| Apr 16, 2026 | 727.00 | 729.50 | 695.50 | 706.95 | 706.95 | -1.80% | 122,498 |
| Apr 15, 2026 | 726.95 | 734.10 | 716.80 | 719.90 | 719.90 | 0.15% | 121,771 |
| Apr 13, 2026 | 688.10 | 773.10 | 676.30 | 718.85 | 718.85 | 4.14% | 832,719 |
| Apr 10, 2026 | 659.70 | 707.00 | 655.75 | 690.25 | 690.25 | 6.29% | 62,609 |
| Apr 9, 2026 | 648.70 | 679.40 | 646.90 | 649.40 | 649.40 | 0.19% | 119,324 |
| Apr 8, 2026 | 648.10 | 657.95 | 637.30 | 648.20 | 648.20 | 3.92% | 68,625 |
| Apr 7, 2026 | 627.60 | 640.45 | 622.00 | 623.75 | 623.75 | -1.64% | 37,214 |
| Apr 6, 2026 | 652.00 | 652.00 | 622.90 | 634.15 | 634.15 | -2.83% | 102,711 |
| Apr 2, 2026 | 599.05 | 675.95 | 592.25 | 652.60 | 652.60 | 7.55% | 573,430 |
| Apr 1, 2026 | 607.80 | 614.90 | 594.85 | 606.80 | 606.80 | 4.06% | 27,174 |
| Mar 30, 2026 | 601.00 | 607.25 | 581.30 | 583.15 | 583.15 | -3.69% | 140,371 |
| Mar 27, 2026 | 625.00 | 626.75 | 602.00 | 605.50 | 605.50 | -3.12% | 42,106 |
| Mar 25, 2026 | 611.80 | 634.75 | 611.00 | 625.00 | 625.00 | 2.62% | 61,830 |
| Mar 24, 2026 | 615.20 | 619.65 | 602.00 | 609.05 | 609.05 | 0.09% | 35,370 |
| Mar 23, 2026 | 624.95 | 624.95 | 596.00 | 608.50 | 608.50 | -4.00% | 87,115 |
| Mar 20, 2026 | 637.25 | 647.10 | 631.45 | 633.85 | 633.85 | -0.57% | 34,910 |
| Mar 19, 2026 | 649.85 | 650.60 | 635.00 | 637.50 | 637.50 | -1.98% | 20,016 |
| Mar 18, 2026 | 657.25 | 662.90 | 649.20 | 650.35 | 650.35 | -0.88% | 45,180 |
| Mar 17, 2026 | 659.30 | 662.35 | 651.65 | 656.15 | 656.15 | -0.27% | 37,122 |
| Mar 16, 2026 | 670.75 | 672.60 | 650.45 | 657.95 | 657.95 | -1.91% | 37,669 |
| Mar 13, 2026 | 682.75 | 683.50 | 668.55 | 670.75 | 670.75 | -1.80% | 18,342 |
| Mar 12, 2026 | 686.70 | 692.75 | 675.25 | 683.05 | 683.05 | -0.80% | 16,348 |
| Mar 11, 2026 | 692.00 | 699.10 | 687.00 | 688.55 | 688.55 | -0.50% | 14,637 |
| Mar 10, 2026 | 697.25 | 702.15 | 689.05 | 692.00 | 692.00 | -0.77% | 23,325 |
| 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 |