BSE - Free Realtime Quote INR

Tata Chemicals Limited (TATACHEM.BO)

1,113.80 -1.25 (-0.11%)
As of 12:09 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 1,122.45 1,126.45 1,111.20 1,113.80 1,113.80 20,969
Apr 22, 2024 1,120.00 1,123.15 1,098.00 1,115.05 1,115.05 59,127
Apr 19, 2024 1,088.25 1,123.60 1,081.10 1,103.35 1,103.35 220,048
Apr 18, 2024 1,120.00 1,155.50 1,097.35 1,105.65 1,105.65 194,203
Apr 16, 2024 1,092.90 1,129.00 1,091.40 1,106.30 1,106.30 72,220
Apr 15, 2024 1,124.95 1,125.50 1,075.45 1,101.75 1,101.75 124,229
Apr 12, 2024 1,170.25 1,181.60 1,146.10 1,147.95 1,147.95 92,803
Apr 10, 2024 1,141.40 1,188.20 1,141.40 1,166.55 1,166.55 225,242
Apr 9, 2024 1,137.95 1,162.40 1,131.00 1,137.80 1,137.80 95,297
Apr 8, 2024 1,144.90 1,147.35 1,121.65 1,137.30 1,137.30 82,945
Apr 5, 2024 1,094.85 1,159.90 1,088.10 1,131.95 1,131.95 499,352
Apr 4, 2024 1,103.00 1,106.55 1,086.70 1,094.30 1,094.30 48,164
Apr 3, 2024 1,090.00 1,112.00 1,088.00 1,091.45 1,091.45 71,671
Apr 2, 2024 1,097.00 1,104.00 1,087.45 1,093.80 1,093.80 51,406
Apr 1, 2024 1,098.65 1,125.50 1,084.00 1,086.60 1,086.60 81,985
Mar 28, 2024 1,114.45 1,124.35 1,076.00 1,080.60 1,080.60 202,452
Mar 27, 2024 1,090.05 1,143.00 1,069.90 1,110.85 1,110.85 360,924
Mar 26, 2024 1,046.25 1,095.85 1,046.05 1,085.85 1,085.85 96,703
Mar 22, 2024 1,024.95 1,064.60 1,018.75 1,046.05 1,046.05 259,622
Mar 21, 2024 1,049.95 1,055.05 1,031.00 1,035.10 1,035.10 150,347
Mar 20, 2024 1,122.45 1,129.70 1,020.90 1,031.90 1,031.90 311,800
Mar 19, 2024 1,133.65 1,135.80 1,112.05 1,120.55 1,120.55 81,255
Mar 18, 2024 1,126.70 1,142.95 1,110.00 1,137.15 1,137.15 38,525
Mar 15, 2024 1,138.55 1,147.85 1,112.70 1,128.10 1,128.10 61,856
Mar 14, 2024 1,096.95 1,149.90 1,078.80 1,134.10 1,134.10 129,917
Mar 13, 2024 1,144.35 1,168.85 1,084.00 1,097.15 1,097.15 179,570
Mar 12, 2024 1,163.50 1,168.90 1,105.45 1,143.45 1,143.45 261,819
Mar 11, 2024 1,230.00 1,230.00 1,169.45 1,175.15 1,175.15 943,238
Mar 7, 2024 1,189.90 1,349.70 1,175.35 1,314.90 1,314.90 3,688,340
Mar 6, 2024 1,068.40 1,202.65 1,047.10 1,178.55 1,178.55 1,800,759
Mar 5, 2024 1,019.35 1,084.80 1,011.15 1,061.85 1,061.85 399,534
Mar 4, 2024 978.30 1,008.00 969.35 1,002.55 1,002.55 92,317
Mar 1, 2024 954.95 971.00 944.10 967.75 967.75 82,012
Feb 29, 2024 948.95 948.95 933.00 939.45 939.45 464,689
Feb 28, 2024 960.00 965.35 940.50 944.95 944.95 36,641
Feb 27, 2024 970.15 975.90 959.20 961.70 961.70 293,577
Feb 26, 2024 977.45 983.75 966.00 968.15 968.15 31,508
Feb 23, 2024 988.65 988.65 975.05 976.45 976.45 55,633
Feb 22, 2024 986.30 986.30 969.15 980.60 980.60 20,656
Feb 21, 2024 987.00 997.15 974.20 976.80 976.80 36,562
Feb 20, 2024 978.10 992.00 974.55 983.00 983.00 73,765
Feb 19, 2024 979.65 984.50 971.75 977.65 977.65 70,623
Feb 16, 2024 976.90 980.85 969.60 972.20 972.20 58,865
Feb 15, 2024 969.75 979.35 962.80 966.10 966.10 23,872
Feb 14, 2024 958.00 968.85 946.55 965.65 965.65 60,639
Feb 13, 2024 954.00 961.75 937.55 958.70 958.70 36,037
Feb 12, 2024 963.00 973.05 943.20 945.80 945.80 105,001
Feb 9, 2024 971.20 976.75 950.25 957.45 957.45 108,883
Feb 8, 2024 986.05 987.05 967.90 971.20 971.20 53,155
Feb 7, 2024 992.15 995.85 982.30 986.15 986.15 104,359
Feb 6, 2024 943.95 1,001.80 934.35 991.95 991.95 361,510
Feb 5, 2024 1,000.00 1,002.25 976.00 979.95 979.95 216,270
Feb 2, 2024 1,031.25 1,031.25 995.00 997.75 997.75 94,559
Feb 1, 2024 1,035.00 1,035.00 1,012.15 1,014.65 1,014.65 43,162
Jan 31, 2024 1,013.70 1,032.00 1,006.90 1,027.60 1,027.60 105,009
Jan 30, 2024 1,019.80 1,028.00 1,003.00 1,006.10 1,006.10 79,243
Jan 29, 2024 1,003.15 1,018.30 1,003.15 1,013.35 1,013.35 58,796
Jan 25, 2024 1,022.00 1,026.05 1,001.90 1,006.05 1,006.05 69,131
Jan 24, 2024 1,007.75 1,023.45 999.05 1,018.05 1,018.05 89,958
Jan 23, 2024 1,050.40 1,066.10 1,001.00 1,004.05 1,004.05 65,696
Jan 19, 2024 1,076.35 1,096.35 1,072.50 1,075.70 1,075.70 51,692
Jan 17, 2024 1,100.65 1,104.70 1,079.90 1,083.50 1,083.50 39,705
Jan 16, 2024 1,119.85 1,119.85 1,089.40 1,101.85 1,101.85 32,670
Jan 15, 2024 1,113.15 1,125.00 1,108.00 1,111.80 1,111.80 64,937
Jan 12, 2024 1,109.00 1,124.45 1,097.05 1,113.05 1,113.05 47,716
Jan 11, 2024 1,099.80 1,114.00 1,097.40 1,104.80 1,104.80 33,422
Jan 10, 2024 1,106.20 1,108.05 1,088.15 1,097.05 1,097.05 24,512
Jan 9, 2024 1,099.15 1,118.05 1,097.55 1,102.70 1,102.70 43,597
Jan 8, 2024 1,108.60 1,110.80 1,082.05 1,097.55 1,097.55 89,278
Jan 5, 2024 1,140.00 1,140.95 1,095.00 1,104.90 1,104.90 66,424
Jan 4, 2024 1,116.75 1,137.80 1,113.75 1,131.45 1,131.45 81,891
Jan 3, 2024 1,123.45 1,129.00 1,098.00 1,113.20 1,113.20 58,205
Jan 2, 2024 1,126.90 1,139.00 1,100.35 1,122.15 1,122.15 152,826
Jan 1, 2024 1,110.05 1,134.60 1,107.50 1,118.05 1,118.05 88,894
Dec 29, 2023 1,090.80 1,123.00 1,083.60 1,103.70 1,103.70 124,593
Dec 28, 2023 1,095.00 1,095.00 1,079.90 1,086.35 1,086.35 78,526
Dec 27, 2023 1,101.15 1,103.30 1,077.00 1,089.35 1,089.35 124,858
Dec 26, 2023 1,025.25 1,101.85 1,020.25 1,094.15 1,094.15 635,540
Dec 22, 2023 1,017.05 1,040.45 1,012.45 1,022.20 1,022.20 114,062
Dec 21, 2023 985.00 1,013.70 980.75 1,009.80 1,009.80 43,790
Dec 20, 2023 1,034.85 1,050.00 985.10 987.95 987.95 78,748
Dec 19, 2023 1,034.50 1,041.25 1,021.35 1,033.15 1,033.15 34,484
Dec 18, 2023 1,034.15 1,042.50 1,026.35 1,033.30 1,033.30 95,251
Dec 15, 2023 1,023.60 1,044.80 1,012.30 1,030.15 1,030.15 105,439
Dec 14, 2023 1,010.00 1,019.00 1,006.15 1,008.00 1,008.00 33,429
Dec 13, 2023 1,010.05 1,014.70 1,000.85 1,006.65 1,006.65 53,950
Dec 12, 2023 1,033.95 1,033.95 1,001.45 1,006.30 1,006.30 35,490
Dec 11, 2023 1,002.00 1,025.90 1,000.00 1,017.70 1,017.70 117,015
Dec 8, 2023 1,025.00 1,027.00 990.00 997.05 997.05 100,384
Dec 7, 2023 1,021.95 1,025.45 1,008.25 1,018.40 1,018.40 43,605
Dec 6, 2023 998.90 1,029.45 996.05 1,011.65 1,011.65 347,835
Dec 5, 2023 976.00 985.65 973.45 983.25 983.25 101,720
Dec 4, 2023 987.95 987.95 971.40 972.95 972.95 36,855
Dec 1, 2023 970.95 980.60 967.00 969.75 969.75 59,149
Nov 30, 2023 972.55 973.00 962.30 970.70 970.70 40,590
Nov 29, 2023 970.00 974.00 967.00 972.30 972.30 54,951
Nov 28, 2023 962.00 972.15 958.80 968.55 968.55 32,333
Nov 24, 2023 966.00 969.15 958.00 960.50 960.50 17,030
Nov 23, 2023 963.90 971.20 960.80 965.40 965.40 46,088
Nov 22, 2023 964.00 967.00 951.40 960.80 960.80 17,271
Nov 21, 2023 961.75 971.00 957.15 961.00 961.00 40,841
Nov 20, 2023 964.95 966.30 952.60 955.70 955.70 45,830
Nov 17, 2023 953.95 969.30 953.50 965.50 965.50 98,943
Nov 16, 2023 958.95 958.95 948.55 954.15 954.15 22,819
Nov 15, 2023 950.05 955.35 948.15 949.35 949.35 66,082
Nov 13, 2023 954.25 963.20 945.30 946.90 946.90 61,538
Nov 10, 2023 965.05 967.00 952.70 964.25 964.25 41,300
Nov 9, 2023 962.00 963.50 955.90 959.15 959.15 24,291
Nov 8, 2023 961.50 968.30 954.00 957.75 957.75 39,767
Nov 7, 2023 976.00 978.00 961.00 963.40 963.40 26,795
Nov 6, 2023 962.10 979.20 962.10 973.30 973.30 29,088
Nov 3, 2023 965.00 965.00 956.80 958.50 958.50 18,215
Nov 2, 2023 955.00 960.00 953.50 958.60 958.60 32,231
Nov 1, 2023 958.25 960.20 949.00 950.50 950.50 16,527
Oct 31, 2023 952.05 964.90 952.05 959.15 959.15 29,628
Oct 30, 2023 956.00 961.00 948.30 950.75 950.75 17,504
Oct 27, 2023 952.00 959.95 947.10 955.60 955.60 49,231
Oct 26, 2023 963.60 963.60 936.00 941.10 941.10 90,983
Oct 25, 2023 980.95 990.40 962.00 964.40 964.40 35,526
Oct 23, 2023 1,014.00 1,016.60 972.80 978.00 978.00 51,662
Oct 20, 2023 1,028.00 1,033.50 1,009.90 1,011.15 1,011.15 21,405
Oct 19, 2023 1,045.00 1,045.00 1,020.00 1,030.10 1,030.10 21,612
Oct 18, 2023 1,045.30 1,050.40 1,033.05 1,043.50 1,043.50 19,073
Oct 17, 2023 1,045.50 1,050.35 1,042.00 1,045.25 1,045.25 110,141
Oct 16, 2023 1,035.00 1,050.00 1,032.10 1,040.55 1,040.55 61,553
Oct 13, 2023 1,038.30 1,045.00 1,027.75 1,035.25 1,035.25 20,000
Oct 12, 2023 1,056.80 1,056.80 1,030.30 1,038.35 1,038.35 105,539
Oct 11, 2023 1,042.95 1,062.95 1,033.00 1,036.05 1,036.05 132,502
Oct 10, 2023 1,003.35 1,023.95 1,003.35 1,015.55 1,015.55 19,225
Oct 9, 2023 1,005.00 1,010.80 995.20 1,003.20 1,003.20 51,177
Oct 6, 2023 1,008.05 1,015.15 1,005.30 1,013.05 1,013.05 28,395
Oct 5, 2023 1,027.35 1,027.35 1,006.60 1,009.80 1,009.80 26,810
Oct 4, 2023 1,025.00 1,025.05 1,000.00 1,011.45 1,011.45 17,996
Oct 3, 2023 1,030.55 1,033.75 1,022.50 1,024.95 1,024.95 10,982
Sep 29, 2023 1,032.45 1,037.25 1,019.45 1,030.50 1,030.50 14,763
Sep 28, 2023 1,042.65 1,049.65 1,011.75 1,015.95 1,015.95 37,053
Sep 27, 2023 1,039.30 1,050.60 1,036.55 1,043.45 1,043.45 33,372
Sep 26, 2023 1,047.95 1,049.15 1,035.85 1,037.10 1,037.10 17,062
Sep 25, 2023 1,043.00 1,048.25 1,034.10 1,044.95 1,044.95 34,529
Sep 22, 2023 1,032.30 1,039.95 1,021.80 1,036.25 1,036.25 114,001
Sep 21, 2023 1,043.00 1,050.50 1,030.05 1,034.80 1,034.80 32,644
Sep 20, 2023 1,059.00 1,059.00 1,039.20 1,047.90 1,047.90 23,949
Sep 18, 2023 1,078.85 1,078.85 1,056.25 1,057.85 1,057.85 20,980
Sep 15, 2023 1,079.95 1,080.00 1,063.50 1,070.30 1,070.30 39,989
Sep 14, 2023 1,049.10 1,076.60 1,049.10 1,074.80 1,074.80 36,952
Sep 13, 2023 1,050.00 1,063.45 1,038.00 1,052.70 1,052.70 58,881
Sep 12, 2023 1,085.00 1,090.60 1,042.90 1,046.80 1,046.80 35,416
Sep 11, 2023 1,084.95 1,097.45 1,080.45 1,085.40 1,085.40 36,089
Sep 8, 2023 1,088.95 1,093.95 1,082.00 1,084.95 1,084.95 23,386
Sep 7, 2023 1,090.70 1,093.55 1,077.90 1,085.75 1,085.75 44,709
Sep 6, 2023 1,106.00 1,106.00 1,079.20 1,090.50 1,090.50 29,469
Sep 5, 2023 1,094.00 1,110.90 1,092.15 1,102.95 1,102.95 60,970
Sep 4, 2023 1,078.95 1,098.00 1,070.60 1,089.50 1,089.50 65,268
Sep 1, 2023 1,062.05 1,076.00 1,061.60 1,070.30 1,070.30 73,987
Aug 31, 2023 1,060.05 1,071.90 1,052.55 1,062.35 1,062.35 23,115
Aug 30, 2023 1,070.15 1,080.00 1,056.30 1,059.60 1,059.60 124,143
Aug 29, 2023 1,037.15 1,077.00 1,037.15 1,066.95 1,066.95 253,373
Aug 28, 2023 1,022.40 1,041.05 1,007.00 1,035.75 1,035.75 63,918
Aug 25, 2023 1,010.15 1,020.35 999.60 1,010.75 1,010.75 82,157
Aug 24, 2023 1,010.00 1,017.90 1,004.45 1,016.25 1,016.25 38,894
Aug 23, 2023 1,001.40 1,015.00 1,001.40 1,004.45 1,004.45 18,927
Aug 22, 2023 1,003.45 1,008.00 1,000.20 1,003.75 1,003.75 42,573
Aug 21, 2023 1,004.95 1,005.70 996.35 1,001.15 1,001.15 23,274
Aug 18, 2023 992.20 1,002.00 982.20 998.45 998.45 66,242
Aug 17, 2023 993.00 1,000.70 988.80 992.20 992.20 104,780
Aug 16, 2023 1,001.90 1,001.90 989.00 990.20 990.20 22,660
Aug 14, 2023 1,007.35 1,007.35 987.90 1,001.50 1,001.50 43,520
Aug 11, 2023 1,008.90 1,016.90 1,002.00 1,005.60 1,005.60 62,574
Aug 10, 2023 1,013.95 1,016.20 1,003.35 1,008.85 1,008.85 44,996
Aug 9, 2023 1,010.25 1,014.65 987.10 1,009.50 1,009.50 93,102
Aug 8, 2023 1,005.05 1,031.20 1,002.05 1,010.25 1,010.25 223,706
Aug 7, 2023 1,056.95 1,062.70 1,035.70 1,039.35 1,039.35 25,479
Aug 4, 2023 1,042.00 1,058.90 1,042.00 1,046.90 1,046.90 41,366
Aug 3, 2023 1,043.20 1,046.70 1,027.00 1,039.30 1,039.30 41,084
Jul 28, 2023 988.35 1,054.10 988.35 1,050.85 1,050.85 207,907
Jul 26, 2023 980.00 1,001.70 978.00 997.80 997.80 105,001
Jul 24, 2023 990.00 997.20 987.00 989.70 989.70 23,564
Jul 21, 2023 991.15 994.00 978.60 987.30 987.30 55,693
Jul 20, 2023 999.00 999.75 991.00 995.15 995.15 43,361
Jul 19, 2023 1,003.90 1,004.00 993.00 997.05 997.05 49,730
Jul 17, 2023 986.00 995.60 985.00 993.20 993.20 64,937
Jul 14, 2023 986.60 990.50 977.45 986.20 986.20 150,310
Jul 10, 2023 1,013.95 1,013.95 982.10 996.05 996.05 103,186
Jul 7, 2023 1,013.00 1,026.00 995.85 1,001.80 1,001.80 52,268
Jun 30, 2023 998.05 1,007.00 993.10 1,001.70 1,001.70 32,850
Jun 28, 2023 1,006.00 1,015.70 994.10 996.00 996.00 112,234
Jun 27, 2023 993.85 1,020.35 993.30 1,006.15 1,006.15 85,768
Jun 26, 2023 980.35 995.00 970.30 993.85 993.85 131,749
Jun 23, 2023 1,008.00 1,008.00 976.30 980.30 980.30 205,945
Jun 22, 2023 1,000.05 1,009.55 992.15 1,006.20 1,006.20 174,086
Jun 21, 2023 986.85 999.00 978.55 996.85 996.85 117,769
Jun 20, 2023 980.00 985.00 973.80 983.10 983.10 79,955
Jun 19, 2023 972.15 980.95 968.35 978.95 978.95 106,438
Jun 16, 2023 960.00 972.50 955.65 970.85 970.85 219,214
Jun 15, 2023 967.15 971.00 955.00 960.20 960.20 290,163
Jun 14, 2023 17.50 Dividend
Jun 14, 2023 970.00 982.15 957.35 978.20 978.20 282,313
Jun 13, 2023 992.95 1,006.25 990.55 1,000.35 982.85 64,020
Jun 12, 2023 988.05 991.65 983.10 987.70 970.42 38,630
Jun 9, 2023 1,006.95 1,010.20 981.50 986.30 969.05 64,244
Jun 8, 2023 995.05 1,015.45 995.05 1,003.35 985.80 58,321
Jun 7, 2023 993.50 999.90 991.60 994.65 977.25 34,758
Jun 6, 2023 1,000.00 1,007.40 981.00 991.65 974.30 99,933
Jun 5, 2023 981.00 1,018.00 978.05 995.70 978.28 196,801
Jun 2, 2023 968.15 979.05 968.15 969.80 952.83 14,505
Jun 1, 2023 972.00 976.45 967.00 968.95 952.00 16,380
May 31, 2023 969.00 972.00 964.10 970.50 953.52 19,737
May 30, 2023 977.95 977.95 963.25 968.85 951.90 34,710
May 26, 2023 960.00 972.00 955.15 969.95 952.98 70,711
May 25, 2023 982.05 989.00 946.45 956.95 940.21 72,060
May 24, 2023 988.90 998.40 975.00 986.90 969.64 28,774
May 23, 2023 982.70 994.35 980.50 981.65 964.48 15,005
May 22, 2023 980.10 993.65 975.25 986.80 969.54 61,462
May 19, 2023 985.05 990.90 974.35 984.50 967.28 144,785
May 17, 2023 977.90 984.00 966.90 981.15 963.99 35,025
May 16, 2023 992.00 995.30 974.20 976.90 959.81 20,771
May 15, 2023 986.05 993.40 978.80 989.95 972.63 52,928
May 12, 2023 989.95 995.35 982.40 985.85 968.60 33,720
May 11, 2023 977.00 990.30 974.45 988.55 971.26 103,403
May 10, 2023 970.00 975.70 964.20 974.55 957.50 56,626
May 9, 2023 972.00 978.80 964.00 966.60 949.69 70,809
May 8, 2023 966.00 973.00 960.85 970.00 953.03 45,202
May 5, 2023 985.25 987.95 958.15 959.45 942.67 57,801
May 4, 2023 1,004.00 1,017.45 970.05 982.10 964.92 228,174
May 3, 2023 972.35 996.70 968.95 992.05 974.70 96,415
May 2, 2023 952.80 987.00 952.80 972.25 955.24 115,630
Apr 28, 2023 945.00 959.20 944.40 952.80 936.13 32,362
Apr 27, 2023 935.95 945.40 929.60 942.95 926.45 74,263
Apr 26, 2023 944.00 948.60 930.00 931.65 915.35 97,710
Apr 25, 2023 953.90 954.05 941.75 944.45 927.93 26,959
Apr 24, 2023 940.10 949.25 940.10 948.40 931.81 42,106

Related Tickers

DEEPAKNTR.BO DEEPAK NITRITE LTD.
2,353.90
+2.30%
 
GNFC.BO Gujarat Narmada Valley Fertilizers & Chemicals Limited
694.45
+1.68%
 
DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
556.20
+0.52%
 
DEEPAKFERT.BO Deepak Fertilisers And Petrochemicals Corporation Limited
557.05
+0.96%
 
NAVINFLUOR.NS Navin Fluorine International Limited
3,358.55
+2.44%
 
DMCC.NS DMCC Speciality Chemicals Limited
346.05
-2.67%
 
SOLB.VI Solvay SA
31.59
+3.07%
 
PETKM.IS Petkim Petrokimya Holding Anonim Sirketi
20.12
+0.40%
 
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
692.70
+1.41%
 
SLVYY Solvay SA
3.3600
+3.86%