Skip to main content
Tata Consumer Products Limited (BOM:500800)
India flag India · Delayed Price · Currency is INR
1,159.70
-14.15 (-1.21%)
At close: Apr 27, 2026

Tata Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,193.501,193.501,157.001,159.701,159.70-1.21%28,852
Apr 24, 20261,188.351,197.001,162.051,173.851,173.85-0.95%35,681
Apr 23, 20261,179.801,188.251,160.351,185.151,185.150.61%52,852
Apr 22, 20261,111.201,194.601,111.201,178.001,178.003.08%212,515
Apr 21, 20261,127.251,145.851,121.301,142.851,142.852.16%26,217
Apr 20, 20261,111.351,129.051,107.501,118.701,118.700.45%31,935
Apr 17, 20261,109.251,126.001,091.051,113.701,113.701.11%22,726
Apr 16, 20261,095.701,104.251,082.201,101.501,101.500.69%12,880
Apr 15, 20261,090.251,107.701,090.251,093.901,093.900.33%23,214
Apr 13, 20261,071.001,093.551,071.001,090.301,090.30-0.29%16,911
Apr 10, 20261,081.651,095.501,079.001,093.501,093.501.42%26,703
Apr 9, 20261,068.001,086.501,060.101,078.201,078.200.93%44,952
Apr 8, 20261,084.851,091.201,066.001,068.251,068.250.61%33,018
Apr 7, 20261,035.751,064.401,035.001,061.751,061.750.56%36,338
Apr 6, 20261,040.851,063.501,023.251,055.801,055.801.31%94,796
Apr 2, 20261,018.051,044.701,007.201,042.101,042.101.79%29,212
Apr 1, 20261,034.751,034.751,012.851,023.751,023.750.92%42,986
Mar 30, 20261,042.601,047.201,011.001,014.451,014.45-3.21%23,924
Mar 27, 20261,037.051,057.001,032.751,048.101,048.10-0.77%68,254
Mar 25, 20261,054.351,072.201,051.051,056.251,056.250.29%57,557
Mar 24, 20261,030.051,057.301,023.001,053.201,053.202.91%27,999
Mar 23, 20261,026.051,041.501,019.901,023.401,023.40-2.60%57,306
Mar 20, 20261,049.151,055.851,044.001,050.701,050.700.67%54,145
Mar 19, 20261,056.001,067.851,039.851,043.701,043.70-2.69%28,554
Mar 18, 20261,086.901,086.901,068.501,072.501,072.50-0.37%20,940
Mar 17, 20261,092.351,104.451,075.001,076.451,076.45-1.45%18,814
Mar 16, 20261,085.251,099.001,070.551,092.301,092.300.79%48,873
Mar 13, 20261,050.001,093.901,049.001,083.751,083.752.49%372,055
Mar 12, 20261,067.751,070.001,052.001,057.451,057.45-1.47%22,012
Mar 11, 20261,100.301,102.651,070.501,073.251,073.25-2.35%231,634
Mar 10, 20261,099.001,109.651,096.551,099.051,099.05-0.18%185,323
Mar 9, 20261,068.851,107.001,068.851,101.051,101.05-1.41%36,984
Mar 6, 20261,101.301,128.901,101.301,116.801,116.80-0.27%11,852
Mar 5, 20261,095.301,123.501,095.301,119.851,119.850.84%37,660
Mar 4, 20261,122.951,122.951,099.101,110.501,110.50-1.28%22,123
Mar 2, 20261,031.301,143.051,031.301,124.851,124.85-1.53%36,523
Feb 27, 20261,154.001,159.351,134.751,142.301,142.30-1.47%20,479
Feb 26, 20261,173.201,177.551,154.401,159.351,159.35-1.09%10,312
Feb 25, 20261,180.701,182.101,161.051,172.151,172.15-0.56%14,841
Feb 24, 20261,166.601,182.851,164.601,178.801,178.800.61%10,427
Feb 23, 20261,156.751,179.551,155.851,171.701,171.701.31%34,435
Feb 20, 20261,157.601,168.251,153.751,156.551,156.55-0.05%9,816
Feb 19, 20261,174.001,174.001,152.001,157.101,157.10-0.90%8,054
Feb 18, 20261,146.501,172.901,146.201,167.601,167.601.65%25,251
Feb 17, 20261,129.051,151.001,129.051,148.701,148.700.90%10,129
Feb 16, 20261,125.601,141.501,116.701,138.401,138.400.20%47,912
Feb 13, 20261,145.651,153.701,127.001,136.101,136.10-1.04%9,188
Feb 12, 20261,164.351,164.351,142.401,148.051,148.05-0.40%58,137
Feb 11, 20261,152.801,166.501,150.251,152.651,152.650.07%15,336
Feb 10, 20261,161.451,167.201,148.851,151.851,151.85-1.30%68,134
Feb 9, 20261,159.301,174.401,156.401,167.051,167.050.71%71,859
Feb 6, 20261,154.301,161.401,147.251,158.851,158.850.29%15,113
Feb 5, 20261,150.901,163.651,145.751,155.451,155.450.24%9,460
Feb 4, 20261,155.401,170.001,146.351,152.651,152.65-0.07%56,667
Feb 3, 20261,159.101,181.401,136.551,153.501,153.502.51%224,627
Feb 2, 20261,078.151,130.001,078.151,125.301,125.303.36%67,727
Feb 1, 20261,135.351,148.601,078.001,088.701,088.70-3.99%40,046
Jan 30, 20261,100.101,138.001,100.101,133.901,133.902.50%43,148
Jan 29, 20261,130.101,130.951,100.501,106.201,106.20-2.29%45,760
Jan 28, 20261,188.401,188.401,113.501,132.151,132.15-4.70%297,146
Jan 27, 20261,155.551,200.001,150.201,187.951,187.953.01%90,366
Jan 23, 20261,177.001,187.351,150.001,153.251,153.25-1.87%15,371
Jan 22, 20261,163.701,188.501,163.701,175.201,175.201.02%12,446
Jan 21, 20261,181.251,197.501,158.551,163.301,163.30-1.87%34,987
Jan 20, 20261,178.451,203.901,176.301,185.451,185.450.59%42,622
Jan 19, 20261,180.951,188.501,175.001,178.451,178.45-0.88%4,799
Jan 16, 20261,169.501,199.201,166.801,188.901,188.901.51%20,100
Jan 14, 20261,186.401,190.601,169.001,171.251,171.25-1.50%14,372
Jan 13, 20261,191.051,198.401,181.251,189.101,189.10-0.27%16,889
Jan 12, 20261,176.951,196.001,173.551,192.301,192.301.43%19,497
Jan 9, 20261,191.701,207.351,173.501,175.501,175.50-1.85%24,755
Jan 8, 20261,210.501,210.551,192.951,197.651,197.65-1.20%16,828
Jan 7, 20261,219.751,220.701,205.201,212.201,212.200.12%45,469
Jan 6, 20261,183.001,215.001,182.201,210.801,210.802.35%94,297
Jan 5, 20261,169.901,190.951,165.151,183.001,183.001.09%24,487
Jan 2, 20261,171.951,184.351,168.001,170.301,170.30-0.58%73,762
Jan 1, 20261,186.501,195.001,173.051,177.151,177.15-1.25%37,022
Dec 31, 20251,177.551,194.851,173.051,192.001,192.001.23%82,333
Dec 30, 20251,200.001,202.001,170.601,177.501,177.50-1.42%23,419
Dec 29, 20251,172.401,200.151,171.201,194.451,194.451.78%273,092
Dec 26, 20251,167.601,179.551,167.601,173.551,173.55-0.27%6,821
Dec 24, 20251,189.751,189.751,171.451,176.751,176.75-0.77%15,421
Dec 23, 20251,178.701,187.201,170.601,185.901,185.900.61%18,236
Dec 22, 20251,183.001,188.451,174.001,178.751,178.75-0.41%9,199
Dec 19, 20251,181.251,186.051,170.051,183.551,183.551.09%10,961
Dec 18, 20251,179.401,181.951,168.451,170.751,170.75-0.74%19,686
Dec 17, 20251,174.351,187.501,170.851,179.501,179.500.88%23,790
Dec 16, 20251,142.801,176.851,142.801,169.251,169.251.06%30,507
Dec 15, 20251,138.801,169.001,138.801,157.001,157.000.67%75,359
Dec 12, 20251,141.801,150.951,137.901,149.301,149.300.72%8,295
Dec 11, 20251,133.451,153.101,133.451,141.051,141.050.12%12,002
Dec 10, 20251,136.401,156.551,136.401,139.701,139.70-0.58%7,693
Dec 9, 20251,144.951,150.551,131.601,146.301,146.300.09%5,215
Dec 8, 20251,145.051,170.001,141.451,145.251,145.25-1.49%10,648
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