Skip to main content
Tata Consumer Products Limited (BOM:500800)
India flag India · Delayed Price · Currency is INR
1,162.60
+14.40 (1.25%)
At close: Dec 5, 2025

Tata Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,142.651,165.501,139.901,162.601,162.601.25%11,425
Dec 4, 20251,140.751,152.201,137.751,148.201,148.200.83%18,799
Dec 3, 20251,155.951,160.151,134.001,138.701,138.70-2.12%20,322
Dec 2, 20251,152.151,172.251,152.151,163.401,163.400.03%7,047
Dec 1, 20251,171.651,173.151,159.951,163.001,163.00-0.72%10,803
Nov 28, 20251,179.651,181.101,166.101,171.451,171.45-0.50%9,349
Nov 27, 20251,161.151,192.101,161.151,177.351,177.35-0.67%30,546
Nov 26, 20251,170.151,186.601,154.601,185.301,185.300.66%17,804
Nov 25, 20251,187.201,194.001,166.251,177.551,177.55-0.62%12,635
Nov 24, 20251,188.601,194.051,171.651,184.901,184.900.19%65,705
Nov 21, 20251,172.901,185.501,162.901,182.651,182.650.83%28,110
Nov 20, 20251,159.051,179.101,159.051,172.901,172.900.90%81,859
Nov 19, 20251,147.551,165.001,147.551,162.451,162.450.71%79,101
Nov 18, 20251,159.201,178.951,151.551,154.201,154.20-2.10%20,890
Nov 17, 20251,158.151,182.701,157.951,179.001,179.001.83%98,261
Nov 14, 20251,143.451,163.501,143.451,157.801,157.800.22%41,604
Nov 13, 20251,166.201,166.201,148.001,155.251,155.25-0.60%82,759
Nov 12, 20251,160.001,165.601,152.501,162.201,162.200.55%87,193
Nov 11, 20251,168.751,168.751,134.001,155.801,155.801.10%58,591
Nov 10, 20251,175.651,175.651,138.651,143.251,143.25-1.92%184,776
Nov 7, 20251,192.001,192.001,155.801,165.601,165.60-1.89%49,143
Nov 6, 20251,174.951,192.901,170.951,188.051,188.050.75%61,625
Nov 4, 20251,201.901,201.951,143.501,179.201,179.20-1.69%120,615
Nov 3, 20251,160.651,202.751,156.901,199.501,199.502.95%144,875
Oct 31, 20251,176.501,184.401,157.851,165.101,165.10-1.01%24,528
Oct 30, 20251,185.001,185.001,166.901,176.951,176.95-11,767
Oct 29, 20251,169.001,187.501,168.001,177.001,177.000.74%34,936
Oct 28, 20251,165.401,176.201,158.101,168.351,168.35-0.15%22,469
Oct 27, 20251,154.651,179.301,154.651,170.051,170.051.35%187,263
Oct 24, 20251,161.251,164.351,143.901,154.501,154.50-0.65%24,905
Oct 23, 20251,172.551,191.251,158.901,162.001,162.00-1.07%114,218
Oct 21, 20251,181.001,183.551,172.451,174.601,174.60-0.20%20,974
Oct 20, 20251,166.301,186.201,163.601,176.901,176.900.92%61,726
Oct 17, 20251,153.301,173.001,142.051,166.201,166.201.47%145,373
Oct 16, 20251,110.251,153.751,108.951,149.351,149.353.18%36,727
Oct 15, 20251,115.051,122.201,112.551,113.901,113.90-0.45%36,126
Oct 14, 20251,105.101,124.001,105.101,118.901,118.900.18%11,230
Oct 13, 20251,115.851,131.001,112.851,116.851,116.85-0.82%19,569
Oct 10, 20251,112.051,131.001,108.001,126.051,126.050.61%29,896
Oct 9, 20251,111.751,124.501,111.751,119.251,119.25-0.05%8,966
Oct 8, 20251,111.001,126.001,111.001,119.851,119.85-0.06%26,960
Oct 7, 20251,128.151,144.951,115.451,120.551,120.55-1.87%95,443
Oct 6, 20251,137.001,151.251,132.301,141.951,141.950.44%27,443
Oct 3, 20251,149.351,149.351,128.551,137.001,137.00-0.57%35,801
Oct 1, 20251,131.951,149.001,125.901,143.551,143.551.28%23,374
Sep 30, 20251,118.401,132.251,113.901,129.151,129.150.42%29,955
Sep 29, 20251,118.951,130.501,103.501,124.401,124.400.49%53,455
Sep 26, 20251,131.201,137.001,116.951,118.951,118.95-1.32%10,349
Sep 25, 20251,145.201,146.551,127.501,133.951,133.95-0.49%18,766
Sep 24, 20251,114.301,147.001,114.301,139.501,139.500.96%69,013
Sep 23, 20251,130.101,134.001,118.651,128.651,128.65-0.13%23,555
Sep 22, 20251,118.751,137.001,118.751,130.101,130.100.32%91,104
Sep 19, 20251,128.951,132.351,115.001,126.551,126.55-0.21%17,273
Sep 18, 20251,137.951,143.001,124.201,128.951,128.95-0.64%27,302
Sep 17, 20251,093.301,138.951,093.301,136.201,136.203.99%227,328
Sep 16, 20251,100.351,103.601,087.801,092.651,092.65-0.80%19,771
Sep 15, 20251,103.051,106.101,090.551,101.501,101.50-0.14%17,327
Sep 12, 20251,109.851,109.851,095.151,103.051,103.05-0.18%16,280
Sep 11, 20251,095.051,107.901,095.051,105.051,105.050.41%45,302
Sep 10, 20251,080.851,102.951,080.801,100.551,100.551.55%43,965
Sep 9, 20251,071.251,085.501,067.751,083.751,083.750.87%21,857
Sep 8, 20251,072.501,080.801,069.201,074.451,074.450.20%9,562
Sep 5, 20251,072.101,077.301,061.251,072.351,072.350.17%51,219
Sep 4, 20251,120.051,125.551,067.451,070.501,070.50-3.08%85,166
Sep 3, 20251,100.351,106.251,087.001,104.551,104.550.45%22,022
Sep 2, 20251,073.051,106.001,073.051,099.651,099.652.24%75,863
Sep 1, 20251,060.051,076.951,057.051,075.551,075.551.00%28,273
Aug 29, 20251,063.101,077.951,056.501,064.851,064.850.26%18,523
Aug 28, 20251,079.501,085.101,060.051,062.101,062.10-1.61%8,518
Aug 26, 20251,081.201,091.951,071.601,079.501,079.50-0.16%15,487
Aug 25, 20251,082.801,091.201,079.601,081.201,081.20-0.22%12,355
Aug 22, 20251,091.201,091.251,080.151,083.601,083.60-0.39%8,983
Aug 21, 20251,105.001,105.001,086.551,087.851,087.85-1.61%23,921
Aug 20, 20251,085.451,108.501,079.001,105.601,105.601.72%47,379
Aug 19, 20251,079.001,092.001,068.751,086.951,086.951.38%56,177
Aug 18, 20251,062.801,089.001,060.201,072.151,072.152.13%28,002
Aug 14, 20251,055.951,058.101,045.301,049.801,049.80-0.64%12,209
Aug 13, 20251,046.401,058.801,042.801,056.551,056.550.97%10,193
Aug 12, 20251,058.501,062.801,045.001,046.351,046.35-1.15%7,282
Aug 11, 20251,045.101,062.551,038.351,058.501,058.500.85%10,499
Aug 8, 20251,045.251,062.001,043.551,049.601,049.60-0.31%17,920
Aug 7, 20251,049.751,056.001,039.001,052.851,052.85-0.02%21,533
Aug 6, 20251,053.051,066.801,051.201,053.051,053.05-1.02%13,617
Aug 5, 20251,064.451,070.001,059.651,063.951,063.95-0.75%4,924
Aug 4, 20251,060.351,075.551,060.201,072.001,072.000.19%11,844
Aug 1, 20251,072.001,088.851,067.351,070.001,070.00-0.27%28,091
Jul 31, 20251,069.951,079.651,056.301,072.851,072.85-0.06%31,497
Jul 30, 20251,058.001,083.001,057.001,073.451,073.451.09%58,224
Jul 29, 20251,058.551,075.201,054.851,061.901,061.900.25%14,336
Jul 28, 20251,050.001,070.001,045.101,059.201,059.200.43%41,057
Jul 25, 20251,075.001,078.551,050.001,054.651,054.65-1.77%34,193
Jul 24, 20251,080.901,104.801,067.901,073.651,073.651.04%295,600
Jul 23, 20251,084.301,086.051,051.451,062.651,062.65-1.99%51,954
Jul 22, 20251,090.351,090.351,075.351,084.251,084.25-0.56%22,485
Jul 21, 20251,088.151,095.301,077.851,090.351,090.35-0.54%33,873
Jul 18, 20251,107.901,107.901,093.751,096.251,096.25-0.83%24,664
Jul 17, 20251,081.001,109.551,079.301,105.401,105.402.27%34,419
Jul 16, 20251,085.001,087.551,068.651,080.901,080.90-0.05%37,315
Jul 15, 20251,071.401,085.001,067.101,081.401,081.400.93%40,252
Jul 14, 20251,074.951,083.251,069.551,071.401,071.40-0.51%170,119