Tata Chemicals Limited (NSE:TATACHEM)
India
· Delayed Price · Currency is INR 774.05
-8.05 (-1.03%)
At close: Dec 5, 2025
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 784.95 | 784.95 | 771.00 | 774.05 | 774.05 | -1.03% | 262,657 |
| Dec 4, 2025 | 783.10 | 788.40 | 780.20 | 782.10 | 782.10 | -0.13% | 152,764 |
| Dec 3, 2025 | 790.00 | 790.40 | 776.70 | 783.10 | 783.10 | -0.85% | 323,179 |
| Dec 2, 2025 | 796.00 | 798.70 | 786.05 | 789.80 | 789.80 | -0.70% | 304,008 |
| Dec 1, 2025 | 800.95 | 804.90 | 794.00 | 795.40 | 795.40 | -0.62% | 245,235 |
| Nov 28, 2025 | 808.20 | 808.25 | 799.00 | 800.40 | 800.40 | -0.97% | 296,918 |
| Nov 27, 2025 | 812.95 | 820.00 | 804.65 | 808.25 | 808.25 | -0.83% | 260,321 |
| Nov 26, 2025 | 808.75 | 820.00 | 798.70 | 815.00 | 815.00 | 1.38% | 508,429 |
| Nov 25, 2025 | 807.70 | 809.70 | 797.00 | 803.90 | 803.90 | -0.02% | 310,868 |
| Nov 24, 2025 | 815.05 | 823.35 | 800.05 | 804.10 | 804.10 | -0.73% | 404,649 |
| Nov 21, 2025 | 817.70 | 818.90 | 808.00 | 810.00 | 810.00 | -1.09% | 274,808 |
| Nov 20, 2025 | 824.95 | 826.20 | 817.15 | 818.90 | 818.90 | -0.06% | 241,226 |
| Nov 19, 2025 | 826.00 | 829.00 | 817.00 | 819.40 | 819.40 | -0.88% | 259,722 |
| Nov 18, 2025 | 836.00 | 837.85 | 824.70 | 826.70 | 826.70 | -0.93% | 262,160 |
| Nov 17, 2025 | 832.95 | 843.05 | 831.00 | 834.45 | 834.45 | 0.20% | 264,669 |
| Nov 14, 2025 | 842.05 | 847.35 | 830.10 | 832.75 | 832.75 | -1.04% | 344,387 |
| Nov 13, 2025 | 852.35 | 858.60 | 818.95 | 841.50 | 841.50 | -1.27% | 466,428 |
| Nov 12, 2025 | 842.45 | 858.95 | 842.45 | 852.35 | 852.35 | 1.19% | 369,400 |
| Nov 11, 2025 | 841.35 | 848.85 | 833.40 | 842.30 | 842.30 | 0.22% | 352,898 |
| Nov 10, 2025 | 861.70 | 864.60 | 839.10 | 840.45 | 840.45 | -2.06% | 469,283 |
| Nov 7, 2025 | 876.40 | 876.40 | 854.95 | 858.10 | 858.10 | -1.69% | 416,512 |
| Nov 6, 2025 | 893.95 | 894.00 | 870.35 | 872.85 | 872.85 | -2.19% | 247,626 |
| Nov 4, 2025 | 876.95 | 894.95 | 876.90 | 892.35 | 892.35 | 1.94% | 643,129 |
| Nov 3, 2025 | 867.00 | 877.00 | 858.10 | 875.35 | 875.35 | -1.72% | 950,452 |
| Oct 31, 2025 | 902.85 | 909.00 | 890.00 | 890.65 | 890.65 | -1.12% | 350,018 |
| Oct 30, 2025 | 912.50 | 915.15 | 897.10 | 900.75 | 900.75 | -1.29% | 292,070 |
| Oct 29, 2025 | 907.55 | 914.75 | 902.10 | 912.50 | 912.50 | 0.96% | 480,055 |
| Oct 28, 2025 | 901.00 | 912.10 | 901.00 | 903.85 | 903.85 | 1.15% | 453,366 |
| Oct 27, 2025 | 901.00 | 902.60 | 891.10 | 893.55 | 893.55 | -0.70% | 314,412 |
| Oct 24, 2025 | 909.25 | 909.45 | 895.00 | 899.85 | 899.85 | -0.54% | 391,247 |
| Oct 23, 2025 | 918.80 | 918.85 | 902.00 | 904.70 | 904.70 | -0.90% | 297,380 |
| Oct 21, 2025 | 905.95 | 917.20 | 905.95 | 912.90 | 912.90 | 1.08% | 90,015 |
| Oct 20, 2025 | 909.70 | 909.70 | 898.80 | 903.15 | 903.15 | 0.05% | 387,502 |
| Oct 17, 2025 | 920.15 | 920.35 | 894.80 | 902.70 | 902.70 | -1.98% | 577,202 |
| Oct 16, 2025 | 905.55 | 934.00 | 905.55 | 920.95 | 920.95 | 1.93% | 720,955 |
| Oct 15, 2025 | 915.00 | 916.40 | 896.90 | 903.55 | 903.55 | -1.12% | 769,698 |
| Oct 14, 2025 | 912.00 | 944.50 | 910.00 | 913.75 | 913.75 | 0.35% | 1,204,101 |
| Oct 13, 2025 | 920.00 | 932.45 | 908.00 | 910.55 | 910.55 | 0.83% | 1,031,896 |
| Oct 10, 2025 | 906.10 | 909.95 | 902.00 | 903.05 | 903.05 | -0.33% | 288,333 |
| Oct 9, 2025 | 907.90 | 912.10 | 902.80 | 906.05 | 906.05 | -0.20% | 233,606 |
| Oct 8, 2025 | 920.50 | 923.20 | 905.25 | 907.90 | 907.90 | -1.53% | 276,199 |
| Oct 7, 2025 | 930.00 | 935.40 | 920.00 | 922.00 | 922.00 | -0.51% | 312,793 |
| Oct 6, 2025 | 930.00 | 943.10 | 922.10 | 926.75 | 926.75 | 0.14% | 657,072 |
| Oct 3, 2025 | 921.50 | 928.35 | 910.30 | 925.50 | 925.50 | 0.87% | 490,645 |
| Oct 1, 2025 | 922.00 | 933.30 | 913.60 | 917.55 | 917.55 | -0.25% | 552,294 |
| Sep 30, 2025 | 930.50 | 935.00 | 905.35 | 919.85 | 919.85 | -0.60% | 3,622,603 |
| Sep 29, 2025 | 935.00 | 944.00 | 922.25 | 925.40 | 925.40 | -0.58% | 909,596 |
| Sep 26, 2025 | 951.00 | 951.20 | 928.95 | 930.80 | 930.80 | -2.25% | 465,621 |
| Sep 25, 2025 | 968.00 | 968.00 | 947.00 | 952.25 | 952.25 | -1.23% | 500,669 |
| Sep 24, 2025 | 960.00 | 971.30 | 955.50 | 964.15 | 964.15 | 0.44% | 375,553 |
| Sep 23, 2025 | 974.00 | 982.75 | 956.90 | 959.90 | 959.90 | -1.44% | 528,618 |
| Sep 22, 2025 | 1,000.00 | 1,001.60 | 970.10 | 973.95 | 973.95 | -1.98% | 917,110 |
| Sep 19, 2025 | 985.50 | 1,001.80 | 983.05 | 993.60 | 993.60 | 0.44% | 482,023 |
| Sep 18, 2025 | 1,007.20 | 1,008.15 | 986.65 | 989.25 | 989.25 | -1.58% | 606,064 |
| Sep 17, 2025 | 982.95 | 1,026.65 | 982.95 | 1,005.15 | 1,005.15 | 2.30% | 1,843,644 |
| Sep 16, 2025 | 975.50 | 1,004.65 | 974.15 | 982.55 | 982.55 | 0.73% | 871,132 |
| Sep 15, 2025 | 961.90 | 985.20 | 961.55 | 975.40 | 975.40 | 1.47% | 537,683 |
| Sep 12, 2025 | 973.00 | 978.85 | 958.00 | 961.25 | 961.25 | -0.72% | 609,158 |
| Sep 11, 2025 | 945.00 | 976.00 | 945.00 | 968.25 | 968.25 | 2.46% | 754,101 |
| Sep 10, 2025 | 950.00 | 955.90 | 942.30 | 945.00 | 945.00 | -0.06% | 264,777 |
| Sep 9, 2025 | 944.00 | 949.05 | 938.60 | 945.55 | 945.55 | 0.24% | 211,408 |
| Sep 8, 2025 | 935.00 | 952.95 | 934.50 | 943.30 | 943.30 | 1.06% | 295,157 |
| Sep 5, 2025 | 938.75 | 945.45 | 925.60 | 933.45 | 933.45 | -0.56% | 307,265 |
| Sep 4, 2025 | 951.00 | 951.00 | 933.70 | 938.75 | 938.75 | -0.05% | 386,735 |
| Sep 3, 2025 | 936.90 | 942.35 | 931.10 | 939.20 | 939.20 | 0.83% | 443,022 |
| Sep 2, 2025 | 939.90 | 944.95 | 928.90 | 931.45 | 931.45 | -0.89% | 467,774 |
| Sep 1, 2025 | 921.45 | 941.90 | 920.35 | 939.85 | 939.85 | 2.08% | 194,469 |
| Aug 29, 2025 | 917.90 | 933.95 | 917.05 | 920.70 | 920.70 | 0.32% | 429,660 |
| Aug 28, 2025 | 937.00 | 937.85 | 915.05 | 917.80 | 917.80 | -1.87% | 338,180 |
| Aug 26, 2025 | 950.75 | 950.80 | 930.00 | 935.30 | 935.30 | -1.57% | 427,451 |
| Aug 25, 2025 | 938.00 | 953.65 | 936.95 | 950.25 | 950.25 | 1.30% | 428,532 |
| Aug 22, 2025 | 940.20 | 945.00 | 935.45 | 938.05 | 938.05 | -0.23% | 200,904 |
| Aug 21, 2025 | 945.00 | 946.20 | 935.15 | 940.20 | 940.20 | -0.47% | 463,994 |
| Aug 20, 2025 | 948.60 | 952.45 | 938.50 | 944.65 | 944.65 | -0.31% | 423,832 |
| Aug 19, 2025 | 946.90 | 950.30 | 941.65 | 947.60 | 947.60 | 0.19% | 334,463 |
| Aug 18, 2025 | 941.40 | 953.80 | 939.55 | 945.85 | 945.85 | 1.32% | 352,478 |
| Aug 14, 2025 | 944.40 | 946.05 | 931.05 | 933.50 | 933.50 | -0.84% | 278,540 |
| Aug 13, 2025 | 950.00 | 950.35 | 937.05 | 941.40 | 941.40 | -0.40% | 356,973 |
| Aug 12, 2025 | 952.40 | 954.90 | 940.85 | 945.20 | 945.20 | -0.76% | 278,362 |
| Aug 11, 2025 | 945.50 | 956.35 | 941.05 | 952.40 | 952.40 | 0.64% | 226,258 |
| Aug 8, 2025 | 959.00 | 963.85 | 941.60 | 946.30 | 946.30 | -1.32% | 244,860 |
| Aug 7, 2025 | 941.00 | 962.95 | 936.45 | 959.00 | 959.00 | 1.00% | 586,894 |
| Aug 6, 2025 | 960.00 | 965.40 | 943.75 | 949.55 | 949.55 | -1.52% | 499,815 |
| Aug 5, 2025 | 976.00 | 983.00 | 956.65 | 964.25 | 964.25 | -0.94% | 631,578 |
| Aug 4, 2025 | 962.45 | 975.65 | 954.80 | 973.40 | 973.40 | 1.77% | 741,473 |
| Aug 1, 2025 | 982.55 | 989.00 | 954.80 | 956.50 | 956.50 | -2.65% | 523,628 |
| Jul 31, 2025 | 978.85 | 998.50 | 978.85 | 982.55 | 982.55 | -1.88% | 772,958 |
| Jul 30, 2025 | 1,000.00 | 1,018.80 | 992.35 | 1,001.35 | 1,001.35 | 0.14% | 2,173,962 |
| Jul 29, 2025 | 950.55 | 1,004.90 | 949.00 | 1,000.00 | 1,000.00 | 7.03% | 9,619,563 |
| Jul 28, 2025 | 943.95 | 958.00 | 922.80 | 934.35 | 934.35 | -0.75% | 1,175,385 |
| Jul 25, 2025 | 947.00 | 954.55 | 920.80 | 941.40 | 941.40 | -0.53% | 959,684 |
| Jul 24, 2025 | 975.85 | 977.95 | 944.00 | 946.40 | 946.40 | -2.64% | 847,052 |
| Jul 23, 2025 | 965.00 | 977.00 | 952.05 | 972.10 | 972.10 | 0.98% | 2,048,020 |
| Jul 22, 2025 | 945.00 | 966.00 | 935.00 | 962.65 | 962.65 | 2.37% | 1,169,600 |
| Jul 21, 2025 | 925.15 | 947.00 | 925.15 | 940.40 | 940.40 | 0.91% | 384,455 |
| Jul 18, 2025 | 938.45 | 939.90 | 925.65 | 931.95 | 931.95 | -0.69% | 397,257 |
| Jul 17, 2025 | 940.10 | 948.50 | 934.60 | 938.45 | 938.45 | -0.19% | 412,325 |
| Jul 16, 2025 | 931.40 | 944.10 | 922.30 | 940.20 | 940.20 | 0.94% | 521,056 |
| Jul 15, 2025 | 927.00 | 938.25 | 921.20 | 931.40 | 931.40 | 0.81% | 431,633 |
| Jul 14, 2025 | 910.80 | 925.65 | 903.20 | 923.95 | 923.95 | 1.95% | 460,697 |