Tata Consumer Products Limited (NSE:TATACONSUM)
India
· Delayed Price · Currency is INR 1,168.00
+20.30 (1.77%)
Apr 29, 2026, 3:30 PM IST
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,147.70 | 1,170.00 | 1,147.70 | 1,163.60 | - | 1.39% | 590,978 |
| Apr 28, 2026 | 1,150.20 | 1,159.80 | 1,144.00 | 1,147.70 | 1,147.70 | -1.10% | 1,646,292 |
| Apr 27, 2026 | 1,168.00 | 1,183.90 | 1,155.00 | 1,160.50 | 1,160.50 | -1.15% | 1,019,797 |
| Apr 24, 2026 | 1,185.00 | 1,197.00 | 1,162.00 | 1,174.00 | 1,174.00 | -0.88% | 1,235,448 |
| Apr 23, 2026 | 1,178.00 | 1,188.90 | 1,160.10 | 1,184.40 | 1,184.40 | 0.49% | 1,581,113 |
| Apr 22, 2026 | 1,144.00 | 1,194.90 | 1,139.80 | 1,178.60 | 1,178.60 | 3.20% | 4,284,220 |
| Apr 21, 2026 | 1,125.00 | 1,145.60 | 1,120.50 | 1,142.00 | 1,142.00 | 1.93% | 1,072,221 |
| Apr 20, 2026 | 1,113.20 | 1,129.50 | 1,106.70 | 1,120.40 | 1,120.40 | 0.65% | 1,132,404 |
| Apr 17, 2026 | 1,098.40 | 1,126.40 | 1,091.10 | 1,113.20 | 1,113.20 | 0.96% | 1,287,668 |
| Apr 16, 2026 | 1,098.00 | 1,105.10 | 1,081.70 | 1,102.60 | 1,102.60 | 0.77% | 1,439,626 |
| Apr 15, 2026 | 1,098.20 | 1,108.30 | 1,091.70 | 1,094.20 | 1,094.20 | 0.36% | 1,384,602 |
| Apr 13, 2026 | 1,075.50 | 1,093.50 | 1,073.80 | 1,090.30 | 1,090.30 | -0.31% | 1,688,476 |
| Apr 10, 2026 | 1,086.10 | 1,095.80 | 1,079.00 | 1,093.70 | 1,093.70 | 1.46% | 1,580,158 |
| Apr 9, 2026 | 1,062.50 | 1,087.00 | 1,060.10 | 1,078.00 | 1,078.00 | 0.89% | 2,167,226 |
| Apr 8, 2026 | 1,076.00 | 1,091.90 | 1,066.00 | 1,068.50 | 1,068.50 | 0.61% | 1,950,233 |
| Apr 7, 2026 | 1,045.30 | 1,064.40 | 1,034.60 | 1,062.00 | 1,062.00 | 0.64% | 1,342,335 |
| Apr 6, 2026 | 1,043.00 | 1,063.60 | 1,022.70 | 1,055.20 | 1,055.20 | 1.27% | 2,179,297 |
| Apr 2, 2026 | 1,020.00 | 1,046.10 | 1,007.20 | 1,042.00 | 1,042.00 | 1.78% | 2,586,178 |
| Apr 1, 2026 | 1,025.00 | 1,036.00 | 1,013.00 | 1,023.80 | 1,023.80 | 0.89% | 1,309,809 |
| Mar 30, 2026 | 1,038.80 | 1,047.90 | 1,010.80 | 1,014.80 | 1,014.80 | -3.21% | 1,801,570 |
| Mar 27, 2026 | 1,049.30 | 1,057.50 | 1,032.70 | 1,048.50 | 1,048.50 | -0.72% | 1,815,831 |
| Mar 25, 2026 | 1,053.10 | 1,073.00 | 1,050.60 | 1,056.10 | 1,056.10 | 0.28% | 1,566,241 |
| Mar 24, 2026 | 1,030.90 | 1,059.50 | 1,022.80 | 1,053.10 | 1,053.10 | 2.88% | 1,423,695 |
| Mar 23, 2026 | 1,036.10 | 1,042.00 | 1,019.60 | 1,023.60 | 1,023.60 | -2.53% | 2,006,447 |
| Mar 20, 2026 | 1,054.70 | 1,056.00 | 1,043.50 | 1,050.20 | 1,050.20 | 0.54% | 2,095,970 |
| Mar 19, 2026 | 1,055.10 | 1,067.90 | 1,039.40 | 1,044.60 | 1,044.60 | -2.84% | 747,138 |
| Mar 18, 2026 | 1,075.60 | 1,085.20 | 1,068.00 | 1,075.10 | 1,075.10 | -0.27% | 1,092,393 |
| Mar 17, 2026 | 1,092.70 | 1,104.20 | 1,074.00 | 1,078.00 | 1,078.00 | -1.35% | 1,998,285 |
| Mar 16, 2026 | 1,083.60 | 1,099.70 | 1,071.00 | 1,092.70 | 1,092.70 | 0.84% | 1,527,989 |
| Mar 13, 2026 | 1,049.00 | 1,093.90 | 1,048.00 | 1,083.60 | 1,083.60 | 2.44% | 2,855,691 |
| Mar 12, 2026 | 1,070.50 | 1,072.80 | 1,051.40 | 1,057.80 | 1,057.80 | -1.45% | 961,388 |
| Mar 11, 2026 | 1,102.00 | 1,102.10 | 1,070.20 | 1,073.40 | 1,073.40 | -2.37% | 1,066,872 |
| Mar 10, 2026 | 1,102.40 | 1,111.00 | 1,096.00 | 1,099.50 | 1,099.50 | -0.27% | 1,165,119 |
| 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 |