Tata Chemicals Limited (NSE:TATACHEM)
India
· Delayed Price · Currency is INR 697.95
-9.15 (-1.29%)
At close: Mar 9, 2026
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 694.00 | 698.30 | 684.60 | 695.65 | - | -1.62% | 189,319 |
| Mar 6, 2026 | 710.10 | 716.70 | 705.00 | 707.10 | 707.10 | -0.72% | 196,705 |
| Mar 5, 2026 | 713.90 | 719.60 | 706.80 | 712.25 | 712.25 | 0.64% | 576,635 |
| Mar 4, 2026 | 700.00 | 714.80 | 690.20 | 707.70 | 707.70 | -0.39% | 468,919 |
| Mar 2, 2026 | 690.00 | 713.15 | 690.00 | 710.45 | 710.45 | -0.97% | 486,232 |
| Feb 27, 2026 | 716.80 | 718.95 | 706.00 | 717.40 | 717.40 | 0.19% | 476,011 |
| Feb 26, 2026 | 720.00 | 726.90 | 713.20 | 716.05 | 716.05 | -0.46% | 264,578 |
| Feb 25, 2026 | 710.50 | 723.55 | 705.60 | 719.35 | 719.35 | 1.32% | 544,976 |
| Feb 24, 2026 | 710.25 | 715.90 | 699.10 | 710.00 | 710.00 | -0.62% | 471,472 |
| Feb 23, 2026 | 716.10 | 716.70 | 700.70 | 714.45 | 714.45 | -0.23% | 405,624 |
| Feb 20, 2026 | 705.00 | 717.90 | 698.35 | 716.10 | 716.10 | 1.56% | 595,900 |
| Feb 19, 2026 | 693.10 | 714.90 | 688.80 | 705.10 | 705.10 | 2.19% | 888,403 |
| Feb 18, 2026 | 692.00 | 706.95 | 687.90 | 690.00 | 690.00 | -0.67% | 509,030 |
| Feb 17, 2026 | 691.85 | 705.55 | 691.85 | 694.65 | 694.65 | 0.40% | 377,175 |
| Feb 16, 2026 | 688.00 | 695.00 | 684.25 | 691.85 | 691.85 | -0.49% | 583,745 |
| Feb 13, 2026 | 698.50 | 700.00 | 687.85 | 695.25 | 695.25 | -0.49% | 253,439 |
| Feb 12, 2026 | 708.00 | 709.00 | 697.70 | 698.70 | 698.70 | -1.54% | 422,323 |
| Feb 11, 2026 | 718.95 | 721.30 | 706.20 | 709.60 | 709.60 | -0.87% | 513,321 |
| Feb 10, 2026 | 711.75 | 736.70 | 711.20 | 715.80 | 715.80 | 0.90% | 807,629 |
| Feb 9, 2026 | 710.95 | 719.85 | 708.00 | 709.45 | 709.45 | 0.79% | 638,190 |
| Feb 6, 2026 | 709.00 | 714.80 | 702.00 | 703.90 | 703.90 | -0.82% | 280,043 |
| Feb 5, 2026 | 718.95 | 718.95 | 708.05 | 709.75 | 709.75 | -1.07% | 344,456 |
| Feb 4, 2026 | 720.20 | 720.40 | 714.20 | 717.45 | 717.45 | -1.10% | 341,172 |
| Feb 3, 2026 | 757.00 | 764.90 | 721.50 | 725.40 | 725.40 | -0.17% | 734,434 |
| Feb 2, 2026 | 740.25 | 740.25 | 717.50 | 726.60 | 726.60 | -2.19% | 331,098 |
| Feb 1, 2026 | 745.00 | 752.00 | 721.65 | 742.90 | 742.90 | -0.37% | 247,822 |
| Jan 30, 2026 | 721.05 | 751.20 | 715.25 | 745.65 | 745.65 | 3.16% | 453,484 |
| Jan 29, 2026 | 730.00 | 736.20 | 715.60 | 722.80 | 722.80 | -0.62% | 211,987 |
| Jan 28, 2026 | 713.95 | 729.00 | 712.85 | 727.30 | 727.30 | 2.34% | 217,857 |
| Jan 27, 2026 | 712.00 | 718.10 | 703.10 | 710.65 | 710.65 | -0.40% | 290,418 |
| Jan 23, 2026 | 738.75 | 738.75 | 712.00 | 713.50 | 713.50 | -2.21% | 274,401 |
| Jan 22, 2026 | 706.95 | 734.45 | 702.00 | 729.65 | 729.65 | 5.17% | 1,029,825 |
| Jan 21, 2026 | 728.00 | 729.50 | 692.00 | 693.80 | 693.80 | -5.08% | 988,483 |
| Jan 20, 2026 | 746.20 | 746.30 | 724.15 | 730.95 | 730.95 | -2.04% | 402,314 |
| Jan 19, 2026 | 754.00 | 754.85 | 744.30 | 746.20 | 746.20 | -1.17% | 226,913 |
| Jan 16, 2026 | 770.35 | 773.15 | 752.70 | 755.05 | 755.05 | -1.99% | 281,881 |
| Jan 14, 2026 | 762.80 | 775.00 | 758.95 | 770.35 | 770.35 | 0.99% | 360,851 |
| Jan 13, 2026 | 752.75 | 764.50 | 751.60 | 762.80 | 762.80 | 1.64% | 281,800 |
| Jan 12, 2026 | 749.70 | 755.65 | 742.50 | 750.50 | 750.50 | 0.48% | 344,620 |
| Jan 9, 2026 | 763.95 | 766.85 | 745.00 | 746.95 | 746.95 | -2.23% | 350,649 |
| Jan 8, 2026 | 786.00 | 788.60 | 760.95 | 763.95 | 763.95 | -2.55% | 539,653 |
| Jan 7, 2026 | 757.00 | 786.00 | 752.25 | 783.95 | 783.95 | 3.85% | 954,648 |
| Jan 6, 2026 | 748.55 | 757.00 | 742.25 | 754.90 | 754.90 | 1.13% | 473,633 |
| Jan 5, 2026 | 755.25 | 755.40 | 745.00 | 746.45 | 746.45 | -1.17% | 442,421 |
| Jan 2, 2026 | 755.95 | 756.95 | 749.00 | 755.25 | 755.25 | 0.55% | 298,532 |
| Jan 1, 2026 | 768.05 | 771.95 | 750.00 | 751.15 | 751.15 | -1.88% | 382,360 |
| Dec 31, 2025 | 748.40 | 770.85 | 748.40 | 765.55 | 765.55 | 2.29% | 366,539 |
| Dec 30, 2025 | 760.00 | 763.95 | 745.00 | 748.40 | 748.40 | -1.67% | 391,003 |
| Dec 29, 2025 | 763.00 | 768.75 | 758.60 | 761.10 | 761.10 | -0.25% | 223,566 |
| Dec 26, 2025 | 768.90 | 772.70 | 758.00 | 763.00 | 763.00 | -0.32% | 344,460 |
| Dec 24, 2025 | 776.90 | 780.40 | 764.20 | 765.45 | 765.45 | -1.44% | 349,878 |
| Dec 23, 2025 | 773.95 | 780.05 | 767.55 | 776.65 | 776.65 | 1.06% | 278,342 |
| Dec 22, 2025 | 769.95 | 776.90 | 765.00 | 768.50 | 768.50 | 0.95% | 398,928 |
| Dec 19, 2025 | 748.90 | 763.75 | 748.90 | 761.30 | 761.30 | 1.66% | 220,661 |
| Dec 18, 2025 | 751.15 | 754.65 | 745.10 | 748.90 | 748.90 | -0.37% | 211,228 |
| Dec 17, 2025 | 755.90 | 759.80 | 750.00 | 751.65 | 751.65 | -0.56% | 200,303 |
| Dec 16, 2025 | 765.00 | 770.40 | 754.00 | 755.90 | 755.90 | -1.31% | 290,849 |
| Dec 15, 2025 | 760.05 | 767.80 | 757.00 | 765.90 | 765.90 | 0.93% | 258,826 |
| Dec 12, 2025 | 758.40 | 762.90 | 755.00 | 758.85 | 758.85 | 0.67% | 198,265 |
| Dec 11, 2025 | 757.20 | 759.45 | 748.60 | 753.80 | 753.80 | 0.16% | 323,029 |
| Dec 10, 2025 | 755.00 | 768.00 | 751.00 | 752.60 | 752.60 | 0.43% | 428,932 |
| Dec 9, 2025 | 762.40 | 763.20 | 747.00 | 749.40 | 749.40 | -1.78% | 636,614 |
| Dec 8, 2025 | 774.05 | 779.00 | 754.80 | 762.95 | 762.95 | -1.43% | 450,436 |
| 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 |