Tatva Chintan Pharma Chem Limited (NSE:TATVA)
India
· Delayed Price · Currency is INR 1,101.00
-36.60 (-3.22%)
Mar 9, 2026, 3:29 PM IST
Tatva Chintan Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,110.00 | 1,125.00 | 1,064.80 | 1,101.70 | - | -3.16% | 34,678 |
| Mar 6, 2026 | 1,125.80 | 1,149.40 | 1,105.10 | 1,137.60 | 1,137.60 | 0.54% | 47,549 |
| Mar 5, 2026 | 1,119.90 | 1,138.90 | 1,103.10 | 1,131.50 | 1,131.50 | 1.87% | 59,638 |
| Mar 4, 2026 | 1,137.60 | 1,147.70 | 1,076.80 | 1,110.70 | 1,110.70 | -5.10% | 142,754 |
| Mar 2, 2026 | 1,156.80 | 1,205.50 | 1,140.20 | 1,170.40 | 1,170.40 | -4.34% | 74,594 |
| Feb 27, 2026 | 1,228.00 | 1,250.50 | 1,216.00 | 1,223.50 | 1,223.50 | -1.06% | 46,352 |
| Feb 26, 2026 | 1,218.00 | 1,291.90 | 1,218.00 | 1,236.60 | 1,236.60 | 1.57% | 112,943 |
| Feb 25, 2026 | 1,228.60 | 1,238.30 | 1,214.00 | 1,217.50 | 1,217.50 | -0.90% | 20,031 |
| Feb 24, 2026 | 1,214.00 | 1,231.00 | 1,206.60 | 1,228.60 | 1,228.60 | 0.49% | 33,761 |
| Feb 23, 2026 | 1,208.80 | 1,243.00 | 1,190.10 | 1,222.60 | 1,222.60 | 2.36% | 53,004 |
| Feb 20, 2026 | 1,243.00 | 1,243.00 | 1,187.40 | 1,194.40 | 1,194.40 | -3.93% | 62,399 |
| Feb 19, 2026 | 1,202.00 | 1,259.90 | 1,195.40 | 1,243.20 | 1,243.20 | 3.63% | 92,105 |
| Feb 18, 2026 | 1,208.40 | 1,229.30 | 1,195.00 | 1,199.70 | 1,199.70 | -0.88% | 25,990 |
| Feb 17, 2026 | 1,183.00 | 1,228.90 | 1,180.00 | 1,210.40 | 1,210.40 | 2.17% | 35,034 |
| Feb 16, 2026 | 1,204.40 | 1,215.20 | 1,175.00 | 1,184.70 | 1,184.70 | -1.04% | 29,809 |
| Feb 13, 2026 | 1,178.00 | 1,241.30 | 1,166.60 | 1,197.20 | 1,197.20 | 1.12% | 85,218 |
| Feb 12, 2026 | 1,185.70 | 1,195.90 | 1,168.00 | 1,183.90 | 1,183.90 | 0.08% | 36,318 |
| Feb 11, 2026 | 1,197.00 | 1,200.90 | 1,166.00 | 1,182.90 | 1,182.90 | -1.04% | 40,803 |
| Feb 10, 2026 | 1,227.10 | 1,233.70 | 1,191.20 | 1,195.30 | 1,195.30 | -2.88% | 37,920 |
| Feb 9, 2026 | 1,161.20 | 1,254.50 | 1,154.50 | 1,230.70 | 1,230.70 | 7.58% | 125,883 |
| Feb 6, 2026 | 1,173.00 | 1,185.50 | 1,129.30 | 1,144.00 | 1,144.00 | -3.03% | 59,852 |
| Feb 5, 2026 | 1,205.00 | 1,209.70 | 1,174.80 | 1,179.70 | 1,179.70 | -2.93% | 43,936 |
| Feb 4, 2026 | 1,250.00 | 1,250.60 | 1,186.70 | 1,215.30 | 1,215.30 | -2.82% | 91,817 |
| Feb 3, 2026 | 1,170.00 | 1,263.00 | 1,168.40 | 1,250.60 | 1,250.60 | 9.07% | 182,016 |
| Feb 2, 2026 | 1,090.20 | 1,165.00 | 1,077.00 | 1,146.60 | 1,146.60 | 5.17% | 123,108 |
| Feb 1, 2026 | 1,151.10 | 1,151.20 | 1,071.90 | 1,090.20 | 1,090.20 | -5.54% | 31,087 |
| Jan 30, 2026 | 1,116.00 | 1,175.90 | 1,107.00 | 1,154.20 | 1,154.20 | 4.05% | 92,514 |
| Jan 29, 2026 | 1,167.00 | 1,167.00 | 1,101.90 | 1,109.30 | 1,109.30 | -5.02% | 95,076 |
| Jan 28, 2026 | 1,127.00 | 1,176.90 | 1,116.90 | 1,167.90 | 1,167.90 | 4.41% | 117,301 |
| Jan 27, 2026 | 1,155.00 | 1,188.10 | 1,100.80 | 1,118.60 | 1,118.60 | -3.29% | 171,443 |
| Jan 23, 2026 | 1,294.00 | 1,294.00 | 1,145.00 | 1,156.60 | 1,156.60 | -9.16% | 265,417 |
| Jan 22, 2026 | 1,434.20 | 1,494.40 | 1,255.00 | 1,273.20 | 1,273.20 | -8.19% | 735,748 |
| Jan 21, 2026 | 1,373.80 | 1,406.00 | 1,318.00 | 1,386.80 | 1,386.80 | 0.95% | 130,708 |
| Jan 20, 2026 | 1,405.00 | 1,406.90 | 1,356.20 | 1,373.80 | 1,373.80 | -2.29% | 97,280 |
| Jan 19, 2026 | 1,384.00 | 1,426.70 | 1,350.00 | 1,406.00 | 1,406.00 | 1.84% | 159,218 |
| Jan 16, 2026 | 1,368.60 | 1,399.00 | 1,354.70 | 1,380.60 | 1,380.60 | 1.51% | 42,552 |
| Jan 14, 2026 | 1,331.80 | 1,375.00 | 1,321.10 | 1,360.00 | 1,360.00 | 1.87% | 62,384 |
| Jan 13, 2026 | 1,300.90 | 1,343.00 | 1,293.10 | 1,335.10 | 1,335.10 | 3.71% | 68,144 |
| Jan 12, 2026 | 1,269.50 | 1,297.30 | 1,220.80 | 1,287.30 | 1,287.30 | 1.40% | 73,450 |
| Jan 9, 2026 | 1,282.90 | 1,305.00 | 1,264.10 | 1,269.50 | 1,269.50 | -1.31% | 38,962 |
| Jan 8, 2026 | 1,319.00 | 1,326.10 | 1,277.60 | 1,286.40 | 1,286.40 | -2.57% | 42,006 |
| Jan 7, 2026 | 1,327.00 | 1,352.90 | 1,311.30 | 1,320.30 | 1,320.30 | -0.53% | 37,600 |
| Jan 6, 2026 | 1,344.90 | 1,356.00 | 1,322.00 | 1,327.40 | 1,327.40 | -0.92% | 25,164 |
| Jan 5, 2026 | 1,388.80 | 1,391.90 | 1,335.00 | 1,339.70 | 1,339.70 | -3.54% | 52,328 |
| Jan 2, 2026 | 1,324.70 | 1,393.90 | 1,322.20 | 1,388.80 | 1,388.80 | 4.84% | 108,845 |
| Jan 1, 2026 | 1,333.00 | 1,362.40 | 1,317.10 | 1,324.70 | 1,324.70 | -0.71% | 31,557 |
| Dec 31, 2025 | 1,307.80 | 1,347.00 | 1,307.80 | 1,334.20 | 1,334.20 | 2.82% | 53,687 |
| Dec 30, 2025 | 1,327.80 | 1,327.80 | 1,286.00 | 1,297.60 | 1,297.60 | -2.49% | 51,613 |
| Dec 29, 2025 | 1,306.00 | 1,338.00 | 1,306.00 | 1,330.80 | 1,330.80 | 1.41% | 41,366 |
| Dec 26, 2025 | 1,357.00 | 1,371.50 | 1,301.90 | 1,312.30 | 1,312.30 | -3.29% | 68,529 |
| Dec 24, 2025 | 1,393.80 | 1,397.70 | 1,347.10 | 1,356.90 | 1,356.90 | -2.66% | 48,954 |
| Dec 23, 2025 | 1,380.90 | 1,416.90 | 1,380.90 | 1,394.00 | 1,394.00 | 1.68% | 54,135 |
| Dec 22, 2025 | 1,400.00 | 1,418.90 | 1,359.70 | 1,371.00 | 1,371.00 | -2.07% | 79,994 |
| Dec 19, 2025 | 1,394.00 | 1,408.30 | 1,380.00 | 1,400.00 | 1,400.00 | 0.66% | 33,149 |
| Dec 18, 2025 | 1,391.60 | 1,420.00 | 1,358.10 | 1,390.80 | 1,390.80 | -0.06% | 84,600 |
| Dec 17, 2025 | 1,430.00 | 1,433.30 | 1,376.00 | 1,391.60 | 1,391.60 | -2.38% | 49,662 |
| Dec 16, 2025 | 1,470.00 | 1,470.00 | 1,420.10 | 1,425.60 | 1,425.60 | -3.19% | 32,756 |
| Dec 15, 2025 | 1,433.90 | 1,476.60 | 1,414.90 | 1,472.60 | 1,472.60 | 2.43% | 51,282 |
| Dec 12, 2025 | 1,484.00 | 1,484.00 | 1,428.90 | 1,437.60 | 1,437.60 | -2.58% | 67,349 |
| Dec 11, 2025 | 1,449.80 | 1,485.00 | 1,429.00 | 1,475.60 | 1,475.60 | 2.29% | 94,076 |
| Dec 10, 2025 | 1,460.00 | 1,472.10 | 1,422.00 | 1,442.50 | 1,442.50 | -0.70% | 72,364 |
| Dec 9, 2025 | 1,373.50 | 1,459.50 | 1,323.00 | 1,452.70 | 1,452.70 | 6.14% | 161,127 |
| Dec 8, 2025 | 1,376.30 | 1,393.60 | 1,358.10 | 1,368.70 | 1,368.70 | -1.33% | 62,154 |
| Dec 5, 2025 | 1,420.70 | 1,427.30 | 1,373.10 | 1,387.20 | 1,387.20 | -2.41% | 65,722 |
| Dec 4, 2025 | 1,435.00 | 1,444.00 | 1,410.30 | 1,421.50 | 1,421.50 | -0.77% | 50,917 |
| Dec 3, 2025 | 1,439.60 | 1,476.90 | 1,421.50 | 1,432.60 | 1,432.60 | 0.12% | 99,203 |
| Dec 2, 2025 | 1,438.20 | 1,457.20 | 1,410.50 | 1,430.90 | 1,430.90 | -0.41% | 98,929 |
| Dec 1, 2025 | 1,467.10 | 1,515.00 | 1,425.00 | 1,436.80 | 1,436.80 | -1.39% | 112,733 |
| Nov 28, 2025 | 1,499.00 | 1,501.20 | 1,444.60 | 1,457.10 | 1,457.10 | -2.39% | 74,834 |
| Nov 27, 2025 | 1,454.00 | 1,523.00 | 1,451.60 | 1,492.80 | 1,492.80 | 2.85% | 199,804 |
| Nov 26, 2025 | 1,460.10 | 1,469.00 | 1,428.80 | 1,451.50 | 1,451.50 | -0.93% | 63,010 |
| Nov 25, 2025 | 1,392.20 | 1,475.00 | 1,388.10 | 1,465.10 | 1,465.10 | 5.55% | 233,338 |
| Nov 24, 2025 | 1,455.90 | 1,470.30 | 1,365.00 | 1,388.10 | 1,388.10 | -4.21% | 204,777 |
| Nov 21, 2025 | 1,539.40 | 1,540.10 | 1,440.00 | 1,449.10 | 1,449.10 | -5.42% | 145,941 |
| Nov 20, 2025 | 1,555.00 | 1,564.50 | 1,511.00 | 1,532.10 | 1,532.10 | -0.08% | 95,389 |
| Nov 19, 2025 | 1,555.00 | 1,556.10 | 1,486.00 | 1,533.40 | 1,533.40 | -1.64% | 210,227 |
| Nov 18, 2025 | 1,600.00 | 1,610.00 | 1,551.00 | 1,559.00 | 1,559.00 | -1.87% | 119,336 |
| Nov 17, 2025 | 1,489.40 | 1,599.00 | 1,484.20 | 1,588.70 | 1,588.70 | 6.67% | 592,224 |
| Nov 14, 2025 | 1,477.00 | 1,509.00 | 1,460.20 | 1,489.40 | 1,489.40 | 0.58% | 87,374 |
| Nov 13, 2025 | 1,512.00 | 1,554.80 | 1,473.10 | 1,480.80 | 1,480.80 | -1.78% | 178,792 |
| Nov 12, 2025 | 1,480.00 | 1,520.90 | 1,465.00 | 1,507.60 | 1,507.60 | 1.82% | 104,534 |
| Nov 11, 2025 | 1,440.00 | 1,508.80 | 1,440.00 | 1,480.60 | 1,480.60 | -0.45% | 104,993 |
| Nov 10, 2025 | 1,510.00 | 1,517.00 | 1,475.60 | 1,487.30 | 1,487.30 | -0.86% | 84,287 |
| Nov 7, 2025 | 1,460.00 | 1,506.70 | 1,428.50 | 1,500.20 | 1,500.20 | 3.28% | 216,017 |
| Nov 6, 2025 | 1,531.00 | 1,538.70 | 1,443.80 | 1,452.50 | 1,452.50 | -4.97% | 203,196 |
| Nov 4, 2025 | 1,425.00 | 1,582.00 | 1,420.10 | 1,528.40 | 1,528.40 | 8.19% | 1,813,759 |
| Nov 3, 2025 | 1,455.00 | 1,468.20 | 1,370.50 | 1,412.70 | 1,412.70 | -0.67% | 675,156 |
| Oct 31, 2025 | 1,359.00 | 1,447.40 | 1,302.00 | 1,422.30 | 1,422.30 | 4.60% | 374,466 |
| Oct 30, 2025 | 1,365.20 | 1,380.70 | 1,351.30 | 1,359.80 | 1,359.80 | -0.49% | 51,012 |
| Oct 29, 2025 | 1,350.10 | 1,418.30 | 1,350.10 | 1,366.50 | 1,366.50 | 1.29% | 170,673 |
| Oct 28, 2025 | 1,357.00 | 1,363.70 | 1,332.30 | 1,349.10 | 1,349.10 | -0.70% | 65,179 |
| Oct 27, 2025 | 1,350.00 | 1,380.00 | 1,326.30 | 1,358.60 | 1,358.60 | 0.79% | 78,407 |
| Oct 24, 2025 | 1,370.00 | 1,385.40 | 1,340.00 | 1,347.90 | 1,347.90 | -2.08% | 94,364 |
| Oct 23, 2025 | 1,411.00 | 1,418.00 | 1,337.60 | 1,376.60 | 1,376.60 | -2.17% | 184,933 |
| Oct 21, 2025 | 1,380.00 | 1,420.00 | 1,380.00 | 1,407.10 | 1,407.10 | 2.00% | 96,069 |
| Oct 20, 2025 | 1,329.60 | 1,391.10 | 1,320.10 | 1,379.50 | 1,379.50 | 3.76% | 479,605 |
| Oct 17, 2025 | 1,266.10 | 1,347.70 | 1,253.50 | 1,329.50 | 1,329.50 | 3.37% | 598,542 |
| Oct 16, 2025 | 1,274.00 | 1,297.00 | 1,244.10 | 1,286.10 | 1,286.10 | 0.74% | 541,251 |
| Oct 15, 2025 | 1,095.80 | 1,311.00 | 1,095.80 | 1,276.60 | 1,276.60 | 16.01% | 3,318,135 |
| Oct 14, 2025 | 1,090.00 | 1,108.80 | 1,078.10 | 1,100.40 | 1,100.40 | 0.12% | 57,298 |