Tata Consumer Products Limited (BOM:500800)
India
· Delayed Price · Currency is INR 1,101.05
-15.75 (-1.41%)
At close: Mar 9, 2026
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,068.85 | 1,107.00 | 1,068.85 | 1,101.05 | 1,101.05 | -1.41% | 36,984 |
| Mar 6, 2026 | 1,101.30 | 1,128.90 | 1,101.30 | 1,116.80 | 1,116.80 | -0.27% | 11,852 |
| Mar 5, 2026 | 1,095.30 | 1,123.50 | 1,095.30 | 1,119.85 | 1,119.85 | 0.84% | 37,660 |
| Mar 4, 2026 | 1,122.95 | 1,122.95 | 1,099.10 | 1,110.50 | 1,110.50 | -1.28% | 22,123 |
| Mar 2, 2026 | 1,031.30 | 1,143.05 | 1,031.30 | 1,124.85 | 1,124.85 | -1.53% | 36,523 |
| Feb 27, 2026 | 1,154.00 | 1,159.35 | 1,134.75 | 1,142.30 | 1,142.30 | -1.47% | 20,479 |
| Feb 26, 2026 | 1,173.20 | 1,177.55 | 1,154.40 | 1,159.35 | 1,159.35 | -1.09% | 10,312 |
| Feb 25, 2026 | 1,180.70 | 1,182.10 | 1,161.05 | 1,172.15 | 1,172.15 | -0.56% | 14,841 |
| Feb 24, 2026 | 1,166.60 | 1,182.85 | 1,164.60 | 1,178.80 | 1,178.80 | 0.61% | 10,427 |
| Feb 23, 2026 | 1,156.75 | 1,179.55 | 1,155.85 | 1,171.70 | 1,171.70 | 1.31% | 34,435 |
| Feb 20, 2026 | 1,157.60 | 1,168.25 | 1,153.75 | 1,156.55 | 1,156.55 | -0.05% | 9,816 |
| Feb 19, 2026 | 1,174.00 | 1,174.00 | 1,152.00 | 1,157.10 | 1,157.10 | -0.90% | 8,054 |
| Feb 18, 2026 | 1,146.50 | 1,172.90 | 1,146.20 | 1,167.60 | 1,167.60 | 1.65% | 25,251 |
| Feb 17, 2026 | 1,129.05 | 1,151.00 | 1,129.05 | 1,148.70 | 1,148.70 | 0.90% | 10,129 |
| Feb 16, 2026 | 1,125.60 | 1,141.50 | 1,116.70 | 1,138.40 | 1,138.40 | 0.20% | 47,912 |
| Feb 13, 2026 | 1,145.65 | 1,153.70 | 1,127.00 | 1,136.10 | 1,136.10 | -1.04% | 9,188 |
| Feb 12, 2026 | 1,164.35 | 1,164.35 | 1,142.40 | 1,148.05 | 1,148.05 | -0.40% | 58,137 |
| Feb 11, 2026 | 1,152.80 | 1,166.50 | 1,150.25 | 1,152.65 | 1,152.65 | 0.07% | 15,336 |
| Feb 10, 2026 | 1,161.45 | 1,167.20 | 1,148.85 | 1,151.85 | 1,151.85 | -1.30% | 68,134 |
| Feb 9, 2026 | 1,159.30 | 1,174.40 | 1,156.40 | 1,167.05 | 1,167.05 | 0.71% | 71,859 |
| Feb 6, 2026 | 1,154.30 | 1,161.40 | 1,147.25 | 1,158.85 | 1,158.85 | 0.29% | 15,113 |
| Feb 5, 2026 | 1,150.90 | 1,163.65 | 1,145.75 | 1,155.45 | 1,155.45 | 0.24% | 9,460 |
| Feb 4, 2026 | 1,155.40 | 1,170.00 | 1,146.35 | 1,152.65 | 1,152.65 | -0.07% | 56,667 |
| Feb 3, 2026 | 1,159.10 | 1,181.40 | 1,136.55 | 1,153.50 | 1,153.50 | 2.51% | 224,627 |
| Feb 2, 2026 | 1,078.15 | 1,130.00 | 1,078.15 | 1,125.30 | 1,125.30 | 3.36% | 67,727 |
| Feb 1, 2026 | 1,135.35 | 1,148.60 | 1,078.00 | 1,088.70 | 1,088.70 | -3.99% | 40,046 |
| Jan 30, 2026 | 1,100.10 | 1,138.00 | 1,100.10 | 1,133.90 | 1,133.90 | 2.50% | 43,148 |
| Jan 29, 2026 | 1,130.10 | 1,130.95 | 1,100.50 | 1,106.20 | 1,106.20 | -2.29% | 45,760 |
| Jan 28, 2026 | 1,188.40 | 1,188.40 | 1,113.50 | 1,132.15 | 1,132.15 | -4.70% | 297,146 |
| Jan 27, 2026 | 1,155.55 | 1,200.00 | 1,150.20 | 1,187.95 | 1,187.95 | 3.01% | 90,366 |
| Jan 23, 2026 | 1,177.00 | 1,187.35 | 1,150.00 | 1,153.25 | 1,153.25 | -1.87% | 15,371 |
| Jan 22, 2026 | 1,163.70 | 1,188.50 | 1,163.70 | 1,175.20 | 1,175.20 | 1.02% | 12,446 |
| Jan 21, 2026 | 1,181.25 | 1,197.50 | 1,158.55 | 1,163.30 | 1,163.30 | -1.87% | 34,987 |
| Jan 20, 2026 | 1,178.45 | 1,203.90 | 1,176.30 | 1,185.45 | 1,185.45 | 0.59% | 42,622 |
| Jan 19, 2026 | 1,180.95 | 1,188.50 | 1,175.00 | 1,178.45 | 1,178.45 | -0.88% | 4,799 |
| Jan 16, 2026 | 1,169.50 | 1,199.20 | 1,166.80 | 1,188.90 | 1,188.90 | 1.51% | 20,100 |
| Jan 14, 2026 | 1,186.40 | 1,190.60 | 1,169.00 | 1,171.25 | 1,171.25 | -1.50% | 14,372 |
| Jan 13, 2026 | 1,191.05 | 1,198.40 | 1,181.25 | 1,189.10 | 1,189.10 | -0.27% | 16,889 |
| Jan 12, 2026 | 1,176.95 | 1,196.00 | 1,173.55 | 1,192.30 | 1,192.30 | 1.43% | 19,497 |
| Jan 9, 2026 | 1,191.70 | 1,207.35 | 1,173.50 | 1,175.50 | 1,175.50 | -1.85% | 24,755 |
| Jan 8, 2026 | 1,210.50 | 1,210.55 | 1,192.95 | 1,197.65 | 1,197.65 | -1.20% | 16,828 |
| Jan 7, 2026 | 1,219.75 | 1,220.70 | 1,205.20 | 1,212.20 | 1,212.20 | 0.12% | 45,469 |
| Jan 6, 2026 | 1,183.00 | 1,215.00 | 1,182.20 | 1,210.80 | 1,210.80 | 2.35% | 94,297 |
| Jan 5, 2026 | 1,169.90 | 1,190.95 | 1,165.15 | 1,183.00 | 1,183.00 | 1.09% | 24,487 |
| Jan 2, 2026 | 1,171.95 | 1,184.35 | 1,168.00 | 1,170.30 | 1,170.30 | -0.58% | 73,762 |
| Jan 1, 2026 | 1,186.50 | 1,195.00 | 1,173.05 | 1,177.15 | 1,177.15 | -1.25% | 37,022 |
| Dec 31, 2025 | 1,177.55 | 1,194.85 | 1,173.05 | 1,192.00 | 1,192.00 | 1.23% | 82,333 |
| Dec 30, 2025 | 1,200.00 | 1,202.00 | 1,170.60 | 1,177.50 | 1,177.50 | -1.42% | 23,419 |
| Dec 29, 2025 | 1,172.40 | 1,200.15 | 1,171.20 | 1,194.45 | 1,194.45 | 1.78% | 273,092 |
| Dec 26, 2025 | 1,167.60 | 1,179.55 | 1,167.60 | 1,173.55 | 1,173.55 | -0.27% | 6,821 |
| Dec 24, 2025 | 1,189.75 | 1,189.75 | 1,171.45 | 1,176.75 | 1,176.75 | -0.77% | 15,421 |
| Dec 23, 2025 | 1,178.70 | 1,187.20 | 1,170.60 | 1,185.90 | 1,185.90 | 0.61% | 18,236 |
| Dec 22, 2025 | 1,183.00 | 1,188.45 | 1,174.00 | 1,178.75 | 1,178.75 | -0.41% | 9,199 |
| Dec 19, 2025 | 1,181.25 | 1,186.05 | 1,170.05 | 1,183.55 | 1,183.55 | 1.09% | 10,961 |
| Dec 18, 2025 | 1,179.40 | 1,181.95 | 1,168.45 | 1,170.75 | 1,170.75 | -0.74% | 19,686 |
| Dec 17, 2025 | 1,174.35 | 1,187.50 | 1,170.85 | 1,179.50 | 1,179.50 | 0.88% | 23,790 |
| Dec 16, 2025 | 1,142.80 | 1,176.85 | 1,142.80 | 1,169.25 | 1,169.25 | 1.06% | 30,507 |
| Dec 15, 2025 | 1,138.80 | 1,169.00 | 1,138.80 | 1,157.00 | 1,157.00 | 0.67% | 75,359 |
| Dec 12, 2025 | 1,141.80 | 1,150.95 | 1,137.90 | 1,149.30 | 1,149.30 | 0.72% | 8,295 |
| Dec 11, 2025 | 1,133.45 | 1,153.10 | 1,133.45 | 1,141.05 | 1,141.05 | 0.12% | 12,002 |
| Dec 10, 2025 | 1,136.40 | 1,156.55 | 1,136.40 | 1,139.70 | 1,139.70 | -0.58% | 7,693 |
| Dec 9, 2025 | 1,144.95 | 1,150.55 | 1,131.60 | 1,146.30 | 1,146.30 | 0.09% | 5,215 |
| Dec 8, 2025 | 1,145.05 | 1,170.00 | 1,141.45 | 1,145.25 | 1,145.25 | -1.49% | 10,648 |
| Dec 5, 2025 | 1,142.65 | 1,165.50 | 1,139.90 | 1,162.60 | 1,162.60 | 1.25% | 11,425 |
| Dec 4, 2025 | 1,140.75 | 1,152.20 | 1,137.75 | 1,148.20 | 1,148.20 | 0.83% | 18,799 |
| Dec 3, 2025 | 1,155.95 | 1,160.15 | 1,134.00 | 1,138.70 | 1,138.70 | -2.12% | 20,322 |
| Dec 2, 2025 | 1,152.15 | 1,172.25 | 1,152.15 | 1,163.40 | 1,163.40 | 0.03% | 7,047 |
| Dec 1, 2025 | 1,171.65 | 1,173.15 | 1,159.95 | 1,163.00 | 1,163.00 | -0.72% | 10,803 |
| Nov 28, 2025 | 1,179.65 | 1,181.10 | 1,166.10 | 1,171.45 | 1,171.45 | -0.50% | 9,349 |
| Nov 27, 2025 | 1,161.15 | 1,192.10 | 1,161.15 | 1,177.35 | 1,177.35 | -0.67% | 30,546 |
| Nov 26, 2025 | 1,170.15 | 1,186.60 | 1,154.60 | 1,185.30 | 1,185.30 | 0.66% | 17,804 |
| Nov 25, 2025 | 1,187.20 | 1,194.00 | 1,166.25 | 1,177.55 | 1,177.55 | -0.62% | 12,635 |
| Nov 24, 2025 | 1,188.60 | 1,194.05 | 1,171.65 | 1,184.90 | 1,184.90 | 0.19% | 65,705 |
| Nov 21, 2025 | 1,172.90 | 1,185.50 | 1,162.90 | 1,182.65 | 1,182.65 | 0.83% | 28,110 |
| Nov 20, 2025 | 1,159.05 | 1,179.10 | 1,159.05 | 1,172.90 | 1,172.90 | 0.90% | 81,859 |
| Nov 19, 2025 | 1,147.55 | 1,165.00 | 1,147.55 | 1,162.45 | 1,162.45 | 0.71% | 79,101 |
| Nov 18, 2025 | 1,159.20 | 1,178.95 | 1,151.55 | 1,154.20 | 1,154.20 | -2.10% | 20,890 |
| Nov 17, 2025 | 1,158.15 | 1,182.70 | 1,157.95 | 1,179.00 | 1,179.00 | 1.83% | 98,261 |
| Nov 14, 2025 | 1,143.45 | 1,163.50 | 1,143.45 | 1,157.80 | 1,157.80 | 0.22% | 41,604 |
| Nov 13, 2025 | 1,166.20 | 1,166.20 | 1,148.00 | 1,155.25 | 1,155.25 | -0.60% | 82,759 |
| Nov 12, 2025 | 1,160.00 | 1,165.60 | 1,152.50 | 1,162.20 | 1,162.20 | 0.55% | 87,193 |
| Nov 11, 2025 | 1,168.75 | 1,168.75 | 1,134.00 | 1,155.80 | 1,155.80 | 1.10% | 58,591 |
| Nov 10, 2025 | 1,175.65 | 1,175.65 | 1,138.65 | 1,143.25 | 1,143.25 | -1.92% | 184,776 |
| Nov 7, 2025 | 1,192.00 | 1,192.00 | 1,155.80 | 1,165.60 | 1,165.60 | -1.89% | 49,143 |
| Nov 6, 2025 | 1,174.95 | 1,192.90 | 1,170.95 | 1,188.05 | 1,188.05 | 0.75% | 61,625 |
| Nov 4, 2025 | 1,201.90 | 1,201.95 | 1,143.50 | 1,179.20 | 1,179.20 | -1.69% | 120,615 |
| Nov 3, 2025 | 1,160.65 | 1,202.75 | 1,156.90 | 1,199.50 | 1,199.50 | 2.95% | 144,875 |
| Oct 31, 2025 | 1,176.50 | 1,184.40 | 1,157.85 | 1,165.10 | 1,165.10 | -1.01% | 24,528 |
| Oct 30, 2025 | 1,185.00 | 1,185.00 | 1,166.90 | 1,176.95 | 1,176.95 | - | 11,767 |
| Oct 29, 2025 | 1,169.00 | 1,187.50 | 1,168.00 | 1,177.00 | 1,177.00 | 0.74% | 34,936 |
| Oct 28, 2025 | 1,165.40 | 1,176.20 | 1,158.10 | 1,168.35 | 1,168.35 | -0.15% | 22,469 |
| Oct 27, 2025 | 1,154.65 | 1,179.30 | 1,154.65 | 1,170.05 | 1,170.05 | 1.35% | 187,263 |
| Oct 24, 2025 | 1,161.25 | 1,164.35 | 1,143.90 | 1,154.50 | 1,154.50 | -0.65% | 24,905 |
| Oct 23, 2025 | 1,172.55 | 1,191.25 | 1,158.90 | 1,162.00 | 1,162.00 | -1.07% | 114,218 |
| Oct 21, 2025 | 1,181.00 | 1,183.55 | 1,172.45 | 1,174.60 | 1,174.60 | -0.20% | 20,974 |
| Oct 20, 2025 | 1,166.30 | 1,186.20 | 1,163.60 | 1,176.90 | 1,176.90 | 0.92% | 61,726 |
| Oct 17, 2025 | 1,153.30 | 1,173.00 | 1,142.05 | 1,166.20 | 1,166.20 | 1.47% | 145,373 |
| Oct 16, 2025 | 1,110.25 | 1,153.75 | 1,108.95 | 1,149.35 | 1,149.35 | 3.18% | 36,727 |
| Oct 15, 2025 | 1,115.05 | 1,122.20 | 1,112.55 | 1,113.90 | 1,113.90 | -0.45% | 36,126 |
| Oct 14, 2025 | 1,105.10 | 1,124.00 | 1,105.10 | 1,118.90 | 1,118.90 | 0.18% | 11,230 |