TATACHEM.BO - Tata Chemicals Limited

BSE - BSE Delayed Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018731.00734.45718.05725.75725.7530,234
Jan 18, 2018750.15756.85717.40728.65728.6583,204
Jan 17, 2018742.10751.20719.10749.40749.4049,976
Jan 16, 2018766.50768.65737.20739.90739.9074,145
Jan 15, 2018771.05780.15751.35764.90764.9056,906
Jan 12, 2018771.00778.95756.00764.35764.3534,520
Jan 11, 2018763.00781.20763.00770.90770.9074,699
Jan 10, 2018766.05769.65758.50762.95762.9530,345
Jan 09, 2018769.00779.45762.10764.75764.7576,224
Jan 08, 2018760.00771.50754.90767.25767.2589,164
Jan 05, 2018757.30762.00749.00758.05758.0551,199
Jan 04, 2018756.00762.75751.00754.40754.4055,875
Jan 03, 2018747.40766.80739.85756.40756.40276,999
Jan 02, 2018727.10737.10714.20728.50728.5074,694
Jan 01, 2018732.00735.00723.30726.05726.0514,962
Dec 29, 2017735.45736.50729.15730.85730.8519,217
Dec 28, 2017739.10739.70729.60730.70730.7027,921
Dec 27, 2017733.10746.30729.05736.60736.6087,055
Dec 26, 2017735.15738.55730.00733.00733.00327,984
Dec 22, 2017736.00745.00732.00735.15735.1561,708
Dec 21, 2017735.95740.95731.80734.70734.7032,129
Dec 20, 2017727.00738.95724.90731.95731.9572,029
Dec 19, 2017722.00730.00721.05727.25727.2536,551
Dec 18, 2017715.00725.00668.00719.05719.0542,993
Dec 15, 2017721.95726.60718.00718.90718.9017,238
Dec 14, 2017715.60717.50709.00716.40716.4038,940
Dec 13, 2017727.15733.95708.85713.30713.3056,012
Dec 12, 2017745.95747.50726.50729.20729.2090,853
Dec 11, 2017726.00739.40720.00737.40737.4073,146
Dec 08, 2017724.40730.00719.05720.55720.5528,644
Dec 07, 2017711.10723.00710.30719.60719.6028,854
Dec 06, 2017710.00717.20706.00708.65708.65125,924
Dec 05, 2017710.00720.20709.05715.55715.5530,195
Dec 04, 2017720.00722.00707.10713.65713.6539,628
Dec 01, 2017728.00734.00709.00712.15712.1539,606
Nov 30, 2017727.00736.00718.25726.80726.8052,579
Nov 29, 2017742.50746.85725.30729.75729.7548,700
Nov 28, 2017748.85754.15740.10742.50742.50192,992
Nov 27, 2017740.00754.40737.95746.55746.5579,613
Nov 24, 2017740.00744.00738.00739.25739.2528,838
Nov 23, 2017739.10746.10731.65737.75737.7531,866
Nov 22, 2017731.00748.00730.00737.10737.1069,848
Nov 21, 2017745.00749.70733.50736.25736.2589,001
Nov 20, 2017716.25743.00715.65740.40740.4082,656
Nov 17, 2017719.00725.00713.25716.25716.2524,608
Nov 16, 2017705.30717.00704.90714.35714.3538,253
Nov 15, 2017710.00722.00702.40705.95705.9541,545
Nov 14, 2017723.80730.55713.25716.05716.05112,430
Nov 13, 2017720.00737.75715.45724.10724.10162,874
Nov 10, 2017715.10724.00711.00718.75718.7527,660
Nov 09, 2017715.80724.00707.60718.20718.2032,271
Nov 08, 2017715.00719.95705.10707.90707.9063,015
Nov 07, 2017751.00751.00703.95711.50711.50124,688
Nov 06, 2017731.00753.50728.00735.80735.80119,480
Nov 03, 2017732.20735.20722.50730.10730.1086,136
Nov 02, 2017730.00737.00712.95719.35719.3549,968
Nov 01, 2017738.60744.40728.00730.60730.6029,116
Oct 31, 2017741.90747.35730.15732.55732.5543,564
Oct 30, 2017745.00754.90739.00741.25741.2530,059
Oct 27, 2017760.55760.70740.65744.80744.8040,106
Oct 26, 2017738.75764.80734.55758.00758.00137,474
Oct 25, 2017750.00751.00734.90741.35741.3523,549
Oct 24, 2017734.00751.00731.50746.20746.2092,045
Oct 23, 2017719.45733.75719.45730.05730.0550,731
Oct 19, 2017728.95728.95715.00719.45719.4531,598
Oct 18, 2017725.95730.00716.95726.25726.25103,625
Oct 17, 2017691.00725.00691.00722.05722.05342,408
Oct 16, 2017690.00699.90686.30697.65697.6548,599
Oct 13, 2017697.50700.00687.50690.00690.00197,429
Oct 12, 2017684.10700.50681.00694.10694.1048,935
Oct 11, 2017682.00702.25672.60681.70681.70191,872
Oct 10, 2017686.00687.80678.55680.85680.8533,442
Oct 09, 2017684.00691.70678.00682.20682.2070,270
Oct 06, 2017672.25687.90668.60678.45678.45140,145
Oct 05, 2017640.00677.85638.30665.45665.4582,547
Oct 04, 2017640.05642.95634.15637.05637.0517,424
Oct 03, 2017641.00647.45637.00639.05639.0520,520
Sep 29, 2017639.00645.00632.00641.00641.0039,046
Sep 28, 2017614.00640.55612.00635.40635.4057,975
Sep 27, 2017626.20627.10612.45620.40620.4033,191
Sep 26, 2017617.85631.45613.10624.80624.80194,300
Sep 25, 2017616.00620.80598.00615.70615.7041,943
Sep 22, 2017638.75638.75613.00615.05615.0549,499
Sep 21, 2017646.25650.00636.60639.65639.6540,811
Sep 20, 2017660.70660.95644.00646.00646.0038,940
Sep 19, 2017647.10666.75643.75656.95656.9510,641,757
Sep 18, 2017640.00646.00638.30642.55642.5527,068
Sep 15, 2017640.00640.75629.35636.75636.7544,486
Sep 14, 2017650.00653.45635.45638.40638.4094,113
Sep 13, 2017640.00646.40632.65636.30636.3072,388
Sep 12, 2017624.40636.50622.25634.05634.0593,193
Sep 11, 2017625.00629.50617.05618.10618.1032,951
Sep 08, 2017622.25627.65614.25622.35622.35122,356
Sep 07, 2017578.20622.55578.20617.55617.55145,938
Sep 06, 2017571.00582.00567.65579.70579.7028,644
Sep 05, 2017580.00584.95574.50575.00575.00174,633
Sep 04, 2017586.30589.00572.00579.50579.5026,029
Sep 01, 2017584.30591.00584.00586.10586.1016,716
Aug 31, 2017586.60593.70582.00583.85583.8523,196
Aug 30, 2017594.55595.15587.55589.75589.7514,795
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...