Skip to main content
Tata Consumer Products Limited (NSE:TATACONSUM)
India flag India · Delayed Price · Currency is INR
1,162.90
+14.50 (1.26%)
At close: Dec 5, 2025

Tata Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,148.401,165.301,140.101,162.901,162.901.26%699,541
Dec 4, 20251,153.001,154.001,137.101,148.401,148.400.74%703,643
Dec 3, 20251,159.801,163.401,133.601,140.001,140.00-1.91%716,554
Dec 2, 20251,160.001,173.101,156.201,162.201,162.20-0.14%708,989
Dec 1, 20251,172.401,178.001,159.601,163.801,163.80-0.73%487,062
Nov 28, 20251,177.101,182.101,165.701,172.401,172.40-0.45%1,020,242
Nov 27, 20251,187.001,192.901,168.301,177.701,177.70-0.64%1,118,308
Nov 26, 20251,150.001,187.001,150.001,185.301,185.300.65%713,335
Nov 25, 20251,188.001,194.001,165.701,177.701,177.70-0.70%1,258,048
Nov 24, 20251,188.501,194.701,171.801,186.001,186.000.25%4,765,158
Nov 21, 20251,173.901,187.001,162.501,183.101,183.100.78%3,194,549
Nov 20, 20251,164.901,179.401,163.001,173.901,173.901.02%2,193,836
Nov 19, 20251,154.101,165.801,149.001,162.101,162.100.69%1,935,207
Nov 18, 20251,178.701,178.701,151.901,154.101,154.10-2.10%1,695,622
Nov 17, 20251,166.001,182.801,158.001,178.901,178.901.82%2,105,780
Nov 14, 20251,149.001,163.601,146.801,157.801,157.800.26%1,832,598
Nov 13, 20251,168.001,168.001,146.601,154.801,154.80-0.62%1,603,498
Nov 12, 20251,156.301,165.801,153.101,162.001,162.000.50%1,168,588
Nov 11, 20251,148.001,159.001,134.001,156.201,156.201.18%1,177,071
Nov 10, 20251,167.201,173.801,138.601,142.701,142.70-2.10%1,586,398
Nov 7, 20251,185.001,187.801,155.801,167.201,167.20-1.95%1,351,606
Nov 6, 20251,172.101,192.501,167.401,190.401,190.400.94%2,401,724
Nov 4, 20251,199.801,199.801,138.101,179.301,179.30-1.52%2,886,618
Nov 3, 20251,164.801,202.801,157.201,197.501,197.502.79%2,595,111
Oct 31, 20251,171.001,183.501,157.801,165.001,165.00-0.99%749,738
Oct 30, 20251,184.001,184.001,167.001,176.601,176.60-0.04%900,192
Oct 29, 20251,169.001,188.001,167.301,177.101,177.100.70%1,017,034
Oct 28, 20251,169.301,176.401,157.801,168.901,168.90-0.09%842,574
Oct 27, 20251,155.901,180.001,155.901,169.901,169.901.26%874,449
Oct 24, 20251,163.301,163.301,144.401,155.301,155.30-0.49%1,103,267
Oct 23, 20251,174.601,191.201,158.001,161.001,161.00-1.16%1,137,414
Oct 21, 20251,176.401,184.401,172.501,174.601,174.60-0.15%123,219
Oct 20, 20251,166.901,187.501,163.601,176.401,176.400.89%1,751,305
Oct 17, 20251,152.201,173.501,142.501,166.001,166.001.45%2,001,759
Oct 16, 20251,114.201,154.201,109.001,149.301,149.303.15%2,383,412
Oct 15, 20251,118.901,122.101,112.201,114.201,114.20-0.42%1,299,596
Oct 14, 20251,115.001,124.501,110.701,118.901,118.900.17%1,033,610
Oct 13, 20251,120.001,132.401,112.501,117.001,117.00-0.84%832,628
Oct 10, 20251,116.001,131.401,108.401,126.501,126.500.76%982,270
Oct 9, 20251,117.001,124.401,114.501,118.001,118.00-0.20%852,898
Oct 8, 20251,112.001,126.701,110.001,120.201,120.200.02%963,508
Oct 7, 20251,136.401,144.901,115.301,120.001,120.00-1.94%1,354,474
Oct 6, 20251,133.001,152.001,132.301,142.101,142.100.40%1,472,109
Oct 3, 20251,146.001,150.001,129.101,137.501,137.50-0.64%1,567,152
Oct 1, 20251,129.101,149.801,122.101,144.801,144.801.37%789,835
Sep 30, 20251,123.001,133.201,114.001,129.301,129.300.55%1,377,509
Sep 29, 20251,119.001,130.401,103.001,123.101,123.100.37%1,372,491
Sep 26, 20251,126.001,136.901,117.201,119.001,119.00-1.34%565,909
Sep 25, 20251,145.001,146.501,127.601,134.201,134.20-0.52%1,023,970
Sep 24, 20251,125.001,147.101,118.401,140.101,140.101.03%1,100,753
Sep 23, 20251,131.001,134.601,118.401,128.501,128.50-0.14%1,082,761
Sep 22, 20251,120.001,136.801,119.901,130.101,130.100.29%701,996
Sep 19, 20251,128.501,132.601,114.401,126.801,126.80-0.22%1,438,338
Sep 18, 20251,136.301,144.401,123.001,129.301,129.30-0.62%1,030,976
Sep 17, 20251,103.101,138.801,103.101,136.301,136.304.05%3,361,334
Sep 16, 20251,103.001,105.401,087.001,092.101,092.10-0.95%641,025
Sep 15, 20251,103.901,107.901,090.601,102.601,102.60-0.12%1,491,729
Sep 12, 20251,105.001,109.301,095.201,103.901,103.90-0.13%1,131,972
Sep 11, 20251,099.001,107.801,094.301,105.301,105.300.39%1,030,547
Sep 10, 20251,083.501,103.001,081.701,101.001,101.001.62%1,200,433
Sep 9, 20251,074.201,086.001,068.101,083.501,083.500.87%779,147
Sep 8, 20251,072.401,081.301,068.701,074.201,074.200.17%600,835
Sep 5, 20251,074.001,077.501,061.201,072.401,072.400.12%1,130,356
Sep 4, 20251,126.001,126.001,067.201,071.101,071.10-3.02%2,407,789
Sep 3, 20251,102.901,106.601,086.501,104.401,104.400.33%1,244,093
Sep 2, 20251,077.001,105.601,074.101,100.801,100.802.33%1,649,975
Sep 1, 20251,059.101,077.001,057.001,075.701,075.700.97%807,324
Aug 29, 20251,065.001,077.501,055.201,065.401,065.400.28%1,079,893
Aug 28, 20251,081.501,085.201,060.001,062.401,062.40-1.62%641,975
Aug 26, 20251,074.101,091.801,070.101,079.901,079.90-0.16%1,201,357
Aug 25, 20251,085.001,091.301,079.101,081.601,081.60-0.23%444,715
Aug 22, 20251,087.201,091.701,080.001,084.101,084.10-0.37%394,813
Aug 21, 20251,104.001,104.001,086.501,088.101,088.10-1.56%614,098
Aug 20, 20251,086.001,106.901,078.901,105.301,105.301.80%871,108
Aug 19, 20251,076.701,092.901,069.001,085.801,085.801.35%667,231
Aug 18, 20251,061.001,090.001,059.001,071.301,071.301.91%1,099,268
Aug 14, 20251,057.201,059.401,045.401,051.201,051.20-0.46%767,620
Aug 13, 20251,047.801,058.701,043.201,056.101,056.100.89%501,792
Aug 12, 20251,055.801,062.901,045.001,046.801,046.80-1.16%651,741
Aug 11, 20251,048.001,062.901,037.701,059.101,059.100.77%617,689
Aug 8, 20251,052.001,062.001,043.001,051.001,051.00-0.17%843,741
Aug 7, 20251,051.001,056.501,038.701,052.801,052.80-600,790
Aug 6, 20251,061.001,067.301,050.601,052.801,052.80-1.11%598,309
Aug 5, 20251,072.601,073.001,059.101,064.601,064.60-0.75%861,402
Aug 4, 20251,070.401,075.601,060.001,072.601,072.600.21%663,828
Aug 1, 20251,067.101,089.901,067.001,070.401,070.40-0.26%1,040,166
Jul 31, 20251,068.701,079.701,054.501,073.201,073.200.01%1,114,320
Jul 30, 20251,056.001,083.001,056.001,073.101,073.101.08%1,175,543
Jul 29, 20251,059.901,076.201,054.001,061.601,061.600.16%944,513
Jul 28, 20251,048.001,071.001,044.401,059.901,059.900.52%1,219,854
Jul 25, 20251,078.001,079.801,050.001,054.401,054.40-1.72%1,180,451
Jul 24, 20251,084.001,104.501,065.501,072.801,072.800.96%6,264,546
Jul 23, 20251,085.001,087.001,051.001,062.601,062.60-2.05%1,508,414
Jul 22, 20251,089.901,090.301,075.301,084.801,084.80-0.50%961,735
Jul 21, 20251,095.801,095.801,077.001,090.301,090.30-0.51%805,610
Jul 18, 20251,106.001,108.301,093.501,095.901,095.90-0.90%844,437
Jul 17, 20251,081.501,109.701,080.001,105.801,105.802.25%1,193,262
Jul 16, 20251,081.801,089.901,068.201,081.501,081.50-0.03%1,753,658
Jul 15, 20251,071.801,085.001,067.501,081.801,081.800.93%538,506
Jul 14, 20251,076.801,083.501,070.001,071.801,071.80-0.46%770,739