Tata Consumer Products Limited (NSE:TATACONSUM)
India
· Delayed Price · Currency is INR 1,102.50
-14.20 (-1.27%)
At close: Mar 9, 2026
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,086.70 | 1,106.90 | 1,082.50 | 1,102.50 | 1,102.50 | -1.27% | 1,007,371 |
| Mar 6, 2026 | 1,119.10 | 1,128.70 | 1,112.10 | 1,116.70 | 1,116.70 | -0.21% | 919,798 |
| Mar 5, 2026 | 1,112.30 | 1,123.70 | 1,095.80 | 1,119.10 | 1,119.10 | 0.77% | 1,368,338 |
| Mar 4, 2026 | 1,114.50 | 1,118.80 | 1,098.70 | 1,110.60 | 1,110.60 | -1.30% | 1,221,984 |
| Mar 2, 2026 | 1,110.80 | 1,145.80 | 1,110.80 | 1,125.20 | 1,125.20 | -1.38% | 1,368,110 |
| Feb 27, 2026 | 1,151.10 | 1,159.50 | 1,134.90 | 1,141.00 | 1,141.00 | -1.60% | 2,035,788 |
| Feb 26, 2026 | 1,172.00 | 1,177.40 | 1,153.50 | 1,159.50 | 1,159.50 | -1.09% | 629,003 |
| Feb 25, 2026 | 1,183.10 | 1,185.00 | 1,161.00 | 1,172.30 | 1,172.30 | -0.48% | 565,726 |
| Feb 24, 2026 | 1,161.00 | 1,182.40 | 1,160.70 | 1,178.00 | 1,178.00 | 0.53% | 625,615 |
| Feb 23, 2026 | 1,156.20 | 1,179.50 | 1,155.20 | 1,171.80 | 1,171.80 | 1.35% | 623,773 |
| Feb 20, 2026 | 1,162.10 | 1,168.50 | 1,153.50 | 1,156.20 | 1,156.20 | -0.37% | 484,995 |
| Feb 19, 2026 | 1,169.00 | 1,169.00 | 1,151.70 | 1,160.50 | 1,160.50 | -0.79% | 994,383 |
| Feb 18, 2026 | 1,148.00 | 1,173.20 | 1,145.80 | 1,169.70 | 1,169.70 | 1.85% | 641,938 |
| Feb 17, 2026 | 1,133.50 | 1,151.00 | 1,131.70 | 1,148.50 | 1,148.50 | 0.82% | 442,621 |
| Feb 16, 2026 | 1,128.50 | 1,141.80 | 1,117.10 | 1,139.20 | 1,139.20 | 0.62% | 780,629 |
| Feb 13, 2026 | 1,148.90 | 1,154.00 | 1,125.40 | 1,132.20 | 1,132.20 | -1.49% | 525,887 |
| Feb 12, 2026 | 1,157.00 | 1,157.00 | 1,142.30 | 1,149.30 | 1,149.30 | -0.29% | 624,666 |
| Feb 11, 2026 | 1,157.60 | 1,166.20 | 1,150.20 | 1,152.60 | 1,152.60 | 0.03% | 751,635 |
| Feb 10, 2026 | 1,167.20 | 1,167.80 | 1,148.60 | 1,152.20 | 1,152.20 | -1.29% | 978,264 |
| Feb 9, 2026 | 1,159.30 | 1,175.00 | 1,156.00 | 1,167.20 | 1,167.20 | 0.68% | 1,105,510 |
| Feb 6, 2026 | 1,146.00 | 1,162.00 | 1,146.00 | 1,159.30 | 1,159.30 | 0.29% | 830,634 |
| Feb 5, 2026 | 1,149.50 | 1,163.60 | 1,145.30 | 1,155.90 | 1,155.90 | 0.25% | 1,162,295 |
| Feb 4, 2026 | 1,154.00 | 1,170.70 | 1,145.90 | 1,153.00 | 1,153.00 | -0.21% | 1,109,383 |
| Feb 3, 2026 | 1,148.90 | 1,180.90 | 1,136.10 | 1,155.40 | 1,155.40 | 2.67% | 1,254,462 |
| Feb 2, 2026 | 1,092.90 | 1,132.70 | 1,084.00 | 1,125.40 | 1,125.40 | 3.50% | 1,776,779 |
| Feb 1, 2026 | 1,134.00 | 1,149.00 | 1,077.00 | 1,087.30 | 1,087.30 | -4.11% | 1,165,217 |
| Jan 30, 2026 | 1,106.50 | 1,138.90 | 1,100.10 | 1,133.90 | 1,133.90 | 2.41% | 2,570,464 |
| Jan 29, 2026 | 1,130.00 | 1,131.40 | 1,100.10 | 1,107.20 | 1,107.20 | -2.17% | 2,786,421 |
| Jan 28, 2026 | 1,190.00 | 1,192.70 | 1,114.00 | 1,131.80 | 1,131.80 | -4.68% | 4,560,055 |
| Jan 27, 2026 | 1,158.60 | 1,200.00 | 1,149.50 | 1,187.40 | 1,187.40 | 2.94% | 3,844,021 |
| Jan 23, 2026 | 1,178.50 | 1,187.80 | 1,149.70 | 1,153.50 | 1,153.50 | -1.85% | 1,456,971 |
| Jan 22, 2026 | 1,165.40 | 1,188.50 | 1,163.70 | 1,175.20 | 1,175.20 | 1.00% | 1,495,139 |
| Jan 21, 2026 | 1,180.50 | 1,197.50 | 1,158.70 | 1,163.60 | 1,163.60 | -1.81% | 946,906 |
| Jan 20, 2026 | 1,180.00 | 1,203.90 | 1,176.30 | 1,185.00 | 1,185.00 | 0.41% | 2,027,446 |
| Jan 19, 2026 | 1,180.20 | 1,188.60 | 1,174.00 | 1,180.20 | 1,180.20 | -0.75% | 547,580 |
| Jan 16, 2026 | 1,171.30 | 1,199.70 | 1,166.30 | 1,189.10 | 1,189.10 | 1.51% | 1,250,225 |
| Jan 14, 2026 | 1,189.40 | 1,191.00 | 1,168.60 | 1,171.40 | 1,171.40 | -1.51% | 577,684 |
| Jan 13, 2026 | 1,190.00 | 1,198.30 | 1,181.30 | 1,189.40 | 1,189.40 | -0.24% | 598,454 |
| Jan 12, 2026 | 1,173.50 | 1,196.70 | 1,173.50 | 1,192.30 | 1,192.30 | 1.39% | 663,978 |
| Jan 9, 2026 | 1,197.30 | 1,207.80 | 1,173.80 | 1,175.90 | 1,175.90 | -1.80% | 555,547 |
| Jan 8, 2026 | 1,212.00 | 1,212.00 | 1,193.00 | 1,197.40 | 1,197.40 | -1.25% | 562,710 |
| Jan 7, 2026 | 1,216.40 | 1,220.90 | 1,205.30 | 1,212.60 | 1,212.60 | 0.18% | 1,021,615 |
| Jan 6, 2026 | 1,182.10 | 1,215.00 | 1,182.10 | 1,210.40 | 1,210.40 | 2.39% | 1,202,300 |
| Jan 5, 2026 | 1,165.00 | 1,191.00 | 1,165.00 | 1,182.10 | 1,182.10 | 0.97% | 1,521,762 |
| Jan 2, 2026 | 1,176.90 | 1,185.70 | 1,168.40 | 1,170.70 | 1,170.70 | -0.53% | 955,406 |
| Jan 1, 2026 | 1,192.00 | 1,195.50 | 1,173.30 | 1,176.90 | 1,176.90 | -1.27% | 947,192 |
| Dec 31, 2025 | 1,179.00 | 1,195.10 | 1,172.60 | 1,192.00 | 1,192.00 | 1.10% | 960,678 |
| Dec 30, 2025 | 1,200.70 | 1,201.80 | 1,171.10 | 1,179.00 | 1,179.00 | -1.36% | 2,256,987 |
| Dec 29, 2025 | 1,174.00 | 1,200.90 | 1,170.50 | 1,195.20 | 1,195.20 | 1.66% | 1,806,020 |
| Dec 26, 2025 | 1,173.60 | 1,179.80 | 1,172.00 | 1,175.70 | 1,175.70 | -0.30% | 322,741 |
| Dec 24, 2025 | 1,187.30 | 1,189.50 | 1,171.40 | 1,179.20 | 1,179.20 | -0.54% | 530,345 |
| Dec 23, 2025 | 1,178.80 | 1,187.30 | 1,171.00 | 1,185.60 | 1,185.60 | 0.58% | 805,182 |
| Dec 22, 2025 | 1,184.00 | 1,188.70 | 1,174.10 | 1,178.80 | 1,178.80 | -0.44% | 670,307 |
| Dec 19, 2025 | 1,171.50 | 1,186.30 | 1,169.60 | 1,184.00 | 1,184.00 | 1.07% | 598,033 |
| Dec 18, 2025 | 1,176.90 | 1,183.60 | 1,168.00 | 1,171.50 | 1,171.50 | -0.70% | 568,209 |
| Dec 17, 2025 | 1,170.00 | 1,187.90 | 1,170.00 | 1,179.80 | 1,179.80 | 0.85% | 1,502,200 |
| Dec 16, 2025 | 1,157.40 | 1,176.70 | 1,153.40 | 1,169.90 | 1,169.90 | 1.08% | 1,181,775 |
| Dec 15, 2025 | 1,143.00 | 1,169.40 | 1,140.10 | 1,157.40 | 1,157.40 | 0.70% | 1,037,323 |
| Dec 12, 2025 | 1,142.10 | 1,151.00 | 1,138.00 | 1,149.30 | 1,149.30 | 0.63% | 751,834 |
| Dec 11, 2025 | 1,136.10 | 1,154.20 | 1,135.00 | 1,142.10 | 1,142.10 | 0.18% | 616,435 |
| Dec 10, 2025 | 1,141.10 | 1,156.70 | 1,138.30 | 1,140.10 | 1,140.10 | -0.58% | 342,793 |
| Dec 9, 2025 | 1,140.60 | 1,151.10 | 1,131.90 | 1,146.70 | 1,146.70 | 0.08% | 851,746 |
| Dec 8, 2025 | 1,162.90 | 1,171.00 | 1,142.30 | 1,145.80 | 1,145.80 | -1.47% | 590,111 |
| Dec 5, 2025 | 1,148.40 | 1,165.30 | 1,140.10 | 1,162.90 | 1,162.90 | 1.26% | 699,541 |
| Dec 4, 2025 | 1,153.00 | 1,154.00 | 1,137.10 | 1,148.40 | 1,148.40 | 0.74% | 703,643 |
| Dec 3, 2025 | 1,159.80 | 1,163.40 | 1,133.60 | 1,140.00 | 1,140.00 | -1.91% | 716,554 |
| Dec 2, 2025 | 1,160.00 | 1,173.10 | 1,156.20 | 1,162.20 | 1,162.20 | -0.14% | 708,989 |
| Dec 1, 2025 | 1,172.40 | 1,178.00 | 1,159.60 | 1,163.80 | 1,163.80 | -0.73% | 487,062 |
| Nov 28, 2025 | 1,177.10 | 1,182.10 | 1,165.70 | 1,172.40 | 1,172.40 | -0.45% | 1,020,242 |
| Nov 27, 2025 | 1,187.00 | 1,192.90 | 1,168.30 | 1,177.70 | 1,177.70 | -0.64% | 1,118,308 |
| Nov 26, 2025 | 1,150.00 | 1,187.00 | 1,150.00 | 1,185.30 | 1,185.30 | 0.65% | 713,335 |
| Nov 25, 2025 | 1,188.00 | 1,194.00 | 1,165.70 | 1,177.70 | 1,177.70 | -0.70% | 1,258,048 |
| Nov 24, 2025 | 1,188.50 | 1,194.70 | 1,171.80 | 1,186.00 | 1,186.00 | 0.25% | 4,765,158 |
| Nov 21, 2025 | 1,173.90 | 1,187.00 | 1,162.50 | 1,183.10 | 1,183.10 | 0.78% | 3,194,549 |
| Nov 20, 2025 | 1,164.90 | 1,179.40 | 1,163.00 | 1,173.90 | 1,173.90 | 1.02% | 2,193,836 |
| Nov 19, 2025 | 1,154.10 | 1,165.80 | 1,149.00 | 1,162.10 | 1,162.10 | 0.69% | 1,935,207 |
| Nov 18, 2025 | 1,178.70 | 1,178.70 | 1,151.90 | 1,154.10 | 1,154.10 | -2.10% | 1,695,622 |
| Nov 17, 2025 | 1,166.00 | 1,182.80 | 1,158.00 | 1,178.90 | 1,178.90 | 1.82% | 2,105,780 |
| Nov 14, 2025 | 1,149.00 | 1,163.60 | 1,146.80 | 1,157.80 | 1,157.80 | 0.26% | 1,832,598 |
| Nov 13, 2025 | 1,168.00 | 1,168.00 | 1,146.60 | 1,154.80 | 1,154.80 | -0.62% | 1,603,498 |
| Nov 12, 2025 | 1,156.30 | 1,165.80 | 1,153.10 | 1,162.00 | 1,162.00 | 0.50% | 1,168,588 |
| Nov 11, 2025 | 1,148.00 | 1,159.00 | 1,134.00 | 1,156.20 | 1,156.20 | 1.18% | 1,177,071 |
| Nov 10, 2025 | 1,167.20 | 1,173.80 | 1,138.60 | 1,142.70 | 1,142.70 | -2.10% | 1,586,398 |
| Nov 7, 2025 | 1,185.00 | 1,187.80 | 1,155.80 | 1,167.20 | 1,167.20 | -1.95% | 1,351,606 |
| Nov 6, 2025 | 1,172.10 | 1,192.50 | 1,167.40 | 1,190.40 | 1,190.40 | 0.94% | 2,401,724 |
| Nov 4, 2025 | 1,199.80 | 1,199.80 | 1,138.10 | 1,179.30 | 1,179.30 | -1.52% | 2,886,618 |
| Nov 3, 2025 | 1,164.80 | 1,202.80 | 1,157.20 | 1,197.50 | 1,197.50 | 2.79% | 2,595,111 |
| Oct 31, 2025 | 1,171.00 | 1,183.50 | 1,157.80 | 1,165.00 | 1,165.00 | -0.99% | 749,738 |
| Oct 30, 2025 | 1,184.00 | 1,184.00 | 1,167.00 | 1,176.60 | 1,176.60 | -0.04% | 900,192 |
| Oct 29, 2025 | 1,169.00 | 1,188.00 | 1,167.30 | 1,177.10 | 1,177.10 | 0.70% | 1,017,034 |
| Oct 28, 2025 | 1,169.30 | 1,176.40 | 1,157.80 | 1,168.90 | 1,168.90 | -0.09% | 842,574 |
| Oct 27, 2025 | 1,155.90 | 1,180.00 | 1,155.90 | 1,169.90 | 1,169.90 | 1.26% | 874,449 |
| Oct 24, 2025 | 1,163.30 | 1,163.30 | 1,144.40 | 1,155.30 | 1,155.30 | -0.49% | 1,103,267 |
| Oct 23, 2025 | 1,174.60 | 1,191.20 | 1,158.00 | 1,161.00 | 1,161.00 | -1.16% | 1,137,414 |
| Oct 21, 2025 | 1,176.40 | 1,184.40 | 1,172.50 | 1,174.60 | 1,174.60 | -0.15% | 123,219 |
| Oct 20, 2025 | 1,166.90 | 1,187.50 | 1,163.60 | 1,176.40 | 1,176.40 | 0.89% | 1,751,305 |
| Oct 17, 2025 | 1,152.20 | 1,173.50 | 1,142.50 | 1,166.00 | 1,166.00 | 1.45% | 2,001,759 |
| Oct 16, 2025 | 1,114.20 | 1,154.20 | 1,109.00 | 1,149.30 | 1,149.30 | 3.15% | 2,383,412 |
| Oct 15, 2025 | 1,118.90 | 1,122.10 | 1,112.20 | 1,114.20 | 1,114.20 | -0.42% | 1,299,596 |
| Oct 14, 2025 | 1,115.00 | 1,124.50 | 1,110.70 | 1,118.90 | 1,118.90 | 0.17% | 1,033,610 |