Advertisement
Advertisement
U.S. markets close in 4 hours 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tata Chemicals Limited (TATACHEM.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
934.25+2.00 (+0.21%)
At close: 03:30PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022939.90959.90925.80934.25934.251,671,421
May 26, 2022928.00939.80888.95932.25932.251,751,250
May 25, 2022970.00974.05918.15920.60920.601,039,711
May 24, 2022975.00982.00960.20964.35964.351,201,622
May 23, 2022995.00995.90967.10970.20970.20811,232
May 20, 2022968.95994.50964.30989.15989.151,455,732
May 19, 2022955.10969.30944.30952.10952.10820,520
May 18, 2022974.00987.65964.55980.35980.351,334,854
May 17, 2022927.70974.05925.55971.80971.801,637,953
May 16, 2022925.00932.55912.05921.60921.601,010,872
May 13, 2022946.00958.00914.25919.25919.251,473,361
May 12, 2022974.50980.00926.90935.40935.401,294,615
May 11, 2022969.20994.25950.10988.35988.352,296,845
May 10, 20221,003.001,019.95958.40967.35967.351,496,830
May 09, 20221,020.001,025.00998.751,007.101,007.101,497,599
May 06, 20221,038.801,048.951,027.551,032.501,032.501,757,289
May 05, 20221,041.001,069.951,038.001,046.301,046.303,357,200
May 04, 20221,040.451,054.201,026.051,034.551,034.554,351,369
May 02, 2022970.001,048.00970.001,033.001,033.0013,562,497
Apr 29, 2022962.30972.65935.80940.15940.151,180,407
Apr 28, 2022970.00970.55948.70959.35959.35560,736
Apr 27, 2022949.60967.50943.95961.85961.85600,878
Apr 26, 2022949.00965.00945.20962.25962.25705,947
Apr 25, 2022960.00965.00930.50936.45936.451,049,248
Apr 22, 2022980.00989.00969.60973.20973.20816,473
Apr 21, 2022975.00987.70973.00983.05983.05485,694
Apr 20, 2022978.00985.75960.00970.35970.35758,269
Apr 19, 2022992.101,009.10952.00968.55968.551,149,060
Apr 18, 2022967.00990.65952.30988.05988.05808,690
Apr 13, 2022979.55990.00972.40976.95976.95798,634
Apr 12, 20221,005.101,006.00962.00974.65974.651,178,158
Apr 11, 2022997.901,021.80996.201,006.651,006.651,178,976
Apr 08, 2022982.001,005.00982.00999.60999.60676,739
Apr 07, 20221,001.501,010.00978.00981.00981.00692,829
Apr 06, 20221,000.001,017.55996.051,000.551,000.551,205,753
Apr 05, 20221,007.801,014.95999.051,003.751,003.751,082,989
Apr 04, 2022994.651,009.15982.301,001.951,001.951,261,875
Apr 01, 2022975.00994.75974.05987.20987.201,154,065
Mar 31, 2022983.30989.80971.00974.35974.35761,235
Mar 30, 2022996.85997.10980.00983.90983.901,026,192
Mar 29, 2022958.70989.70957.95987.50987.501,627,998
Mar 28, 2022980.40980.40951.55956.65956.651,383,281
Mar 25, 2022974.70985.50967.25975.10975.101,421,106
Mar 24, 2022958.50974.90951.15972.70972.701,826,181
Mar 23, 2022958.00968.75946.25962.00962.001,470,775
Mar 22, 2022939.00960.00926.10954.70954.701,178,357
Mar 21, 2022940.00954.85936.85939.25939.251,014,336
Mar 17, 2022945.95948.35932.15939.50939.50833,784
Mar 16, 2022927.00944.85927.00938.05938.05873,968
Mar 15, 2022934.55940.70914.05920.65920.65960,407
Mar 14, 2022930.55938.50917.45931.85931.851,531,845
Mar 11, 2022908.85929.80904.05927.25927.251,296,404
Mar 10, 2022911.00925.65894.90909.60909.602,152,832
Mar 09, 2022876.80895.00872.20890.90890.90995,816
Mar 08, 2022848.05876.30841.05869.90869.901,399,463
Mar 07, 2022844.00857.10831.10848.75848.751,213,330
Mar 04, 2022885.55888.65858.50861.55861.551,646,850
Mar 03, 2022865.40898.75865.00889.55889.552,822,048
Mar 02, 2022832.85859.25828.05855.85855.851,644,989
Feb 28, 2022824.00846.40814.45841.25841.251,199,536
Feb 25, 2022802.00837.45797.00826.40826.401,964,093
Feb 24, 2022844.30846.75781.00785.60785.602,833,879
Feb 23, 2022873.20882.20862.10864.10864.10704,493
Feb 22, 2022850.00874.00850.00868.50868.501,089,327
Feb 21, 2022886.80890.50872.00876.90876.901,119,313
Feb 18, 2022892.00902.85883.60886.90886.90731,374
Feb 17, 2022906.00916.90894.00896.85896.851,133,932
Feb 16, 2022921.90921.90898.75904.95904.951,434,290
Feb 15, 2022893.00915.70870.00912.70912.701,913,236
Feb 14, 2022895.00910.00882.65885.80885.801,753,038
Feb 11, 2022964.00968.90911.55914.70914.703,439,322
Feb 10, 2022971.80975.00956.00959.80959.801,395,980
Feb 09, 2022934.20973.00933.80967.55967.551,041,919
Feb 08, 2022957.00959.60916.00927.90927.901,061,197
Feb 07, 2022960.00967.75946.50953.20953.20657,299
Feb 04, 2022970.00972.00950.60957.70957.70935,679
Feb 03, 2022965.00981.00961.50965.35965.351,577,566
Feb 02, 2022960.00974.80956.25966.75966.751,004,642
Feb 01, 2022937.00956.70925.55953.25953.251,274,082
Jan 31, 2022957.90957.90931.90933.75933.751,533,507
Jan 28, 2022919.00956.60919.00944.05944.052,235,105
Jan 27, 2022910.00915.60892.05910.90910.901,004,093
Jan 25, 2022903.00922.45888.50919.25919.251,080,389
Jan 24, 2022961.00962.00903.35912.15912.151,594,186
Jan 21, 2022993.90997.10960.00965.00965.001,180,770
Jan 20, 20221,005.001,016.80993.00998.05998.05977,785
Jan 19, 20221,005.001,020.00985.351,011.651,011.651,508,638
Jan 18, 20221,029.901,041.951,000.151,005.951,005.951,212,958
Jan 17, 20221,027.001,034.65996.751,029.251,029.252,763,467
Jan 14, 20221,008.501,050.301,002.551,028.751,028.753,465,609
Jan 13, 2022993.001,019.35985.651,014.051,014.052,721,558
Jan 12, 2022980.951,001.85975.30993.00993.003,612,732
Jan 11, 2022935.20981.65933.95972.20972.205,039,766
Jan 10, 2022934.00943.75925.30939.25939.251,505,658
Jan 07, 2022908.00929.35906.20927.20927.201,286,246
Jan 06, 2022909.55916.30902.55904.15904.15696,490
Jan 05, 2022907.80918.00901.50915.20915.20749,483
Jan 04, 2022918.70919.90900.00909.10909.10702,903
Jan 03, 2022897.00917.35895.35914.15914.15799,020
Dec 31, 2021880.00897.65880.00894.20894.20583,208
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement