Tata Chemicals Limited (NSE:TATACHEM)
India
· Delayed Price · Currency is INR 798.25
-3.90 (-0.49%)
Apr 29, 2026, 11:30 AM IST
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 804.50 | 818.20 | 796.80 | 801.85 | - | -0.04% | 1,427,765 |
| Apr 28, 2026 | 720.00 | 818.00 | 717.10 | 802.15 | 802.15 | 11.05% | 25,165,940 |
| Apr 27, 2026 | 698.85 | 724.75 | 695.00 | 722.30 | 722.30 | 4.19% | 804,546 |
| Apr 24, 2026 | 709.00 | 713.25 | 690.30 | 693.25 | 693.25 | -2.04% | 373,181 |
| Apr 23, 2026 | 709.85 | 721.65 | 705.00 | 707.70 | 707.70 | -0.30% | 499,844 |
| Apr 22, 2026 | 707.00 | 714.00 | 705.00 | 709.85 | 709.85 | 0.30% | 357,588 |
| Apr 21, 2026 | 704.05 | 716.50 | 703.50 | 707.70 | 707.70 | 0.52% | 404,713 |
| Apr 20, 2026 | 710.65 | 713.90 | 702.10 | 704.05 | 704.05 | -0.71% | 620,556 |
| Apr 17, 2026 | 709.90 | 718.60 | 706.05 | 709.05 | 709.05 | 0.34% | 519,098 |
| Apr 16, 2026 | 726.80 | 728.70 | 695.15 | 706.65 | 706.65 | -1.76% | 1,443,657 |
| Apr 15, 2026 | 729.00 | 734.75 | 716.05 | 719.30 | 719.30 | 0.24% | 1,460,243 |
| Apr 13, 2026 | 689.90 | 773.70 | 676.15 | 717.60 | 717.60 | 4.02% | 14,172,700 |
| Apr 10, 2026 | 658.00 | 708.00 | 656.00 | 689.90 | 689.90 | 6.21% | 1,583,617 |
| Apr 9, 2026 | 652.00 | 679.90 | 645.70 | 649.55 | 649.55 | 0.25% | 2,038,299 |
| Apr 8, 2026 | 650.00 | 657.55 | 637.55 | 647.95 | 647.95 | 3.92% | 826,728 |
| Apr 7, 2026 | 629.00 | 640.70 | 621.60 | 623.50 | 623.50 | -1.69% | 765,501 |
| Apr 6, 2026 | 651.90 | 651.90 | 622.75 | 634.25 | 634.25 | -2.71% | 1,105,418 |
| Apr 2, 2026 | 600.00 | 676.45 | 592.50 | 651.90 | 651.90 | 7.44% | 10,671,290 |
| Apr 1, 2026 | 605.00 | 614.80 | 594.60 | 606.75 | 606.75 | 4.03% | 503,010 |
| Mar 30, 2026 | 605.00 | 607.80 | 580.30 | 583.25 | 583.25 | -3.65% | 776,703 |
| Mar 27, 2026 | 625.20 | 626.60 | 601.00 | 605.35 | 605.35 | -3.17% | 818,524 |
| Mar 25, 2026 | 613.00 | 634.85 | 610.85 | 625.20 | 625.20 | 2.81% | 624,408 |
| Mar 24, 2026 | 612.00 | 619.35 | 601.75 | 608.10 | 608.10 | -0.12% | 634,194 |
| Mar 23, 2026 | 618.90 | 618.90 | 595.25 | 608.85 | 608.85 | -3.86% | 969,036 |
| Mar 20, 2026 | 638.00 | 647.90 | 631.10 | 633.30 | 633.30 | -0.56% | 453,520 |
| Mar 19, 2026 | 648.00 | 650.70 | 634.05 | 636.85 | 636.85 | -2.09% | 431,853 |
| Mar 18, 2026 | 657.95 | 662.80 | 648.65 | 650.45 | 650.45 | -0.86% | 745,565 |
| Mar 17, 2026 | 660.00 | 662.20 | 651.60 | 656.10 | 656.10 | -0.11% | 395,002 |
| Mar 16, 2026 | 670.00 | 673.00 | 650.50 | 656.85 | 656.85 | -2.08% | 610,608 |
| Mar 13, 2026 | 682.00 | 683.95 | 668.10 | 670.80 | 670.80 | -1.81% | 339,368 |
| Mar 12, 2026 | 685.00 | 692.60 | 675.60 | 683.15 | 683.15 | -0.82% | 330,591 |
| Mar 11, 2026 | 692.50 | 699.90 | 687.00 | 688.80 | 688.80 | -0.47% | 347,160 |
| Mar 10, 2026 | 697.95 | 704.90 | 688.90 | 692.05 | 692.05 | -0.85% | 335,989 |
| Mar 9, 2026 | 694.00 | 700.00 | 684.60 | 697.95 | 697.95 | -1.29% | 375,985 |
| 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 |