Advertisement
Advertisement
Tata Chemicals Limited (TATACHEM.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 939.90 | 959.90 | 925.80 | 934.25 | 934.25 | 1,671,421 |
| May 26, 2022 | 928.00 | 939.80 | 888.95 | 932.25 | 932.25 | 1,751,250 |
| May 25, 2022 | 970.00 | 974.05 | 918.15 | 920.60 | 920.60 | 1,039,711 |
| May 24, 2022 | 975.00 | 982.00 | 960.20 | 964.35 | 964.35 | 1,201,622 |
| May 23, 2022 | 995.00 | 995.90 | 967.10 | 970.20 | 970.20 | 811,232 |
| May 20, 2022 | 968.95 | 994.50 | 964.30 | 989.15 | 989.15 | 1,455,732 |
| May 19, 2022 | 955.10 | 969.30 | 944.30 | 952.10 | 952.10 | 820,520 |
| May 18, 2022 | 974.00 | 987.65 | 964.55 | 980.35 | 980.35 | 1,334,854 |
| May 17, 2022 | 927.70 | 974.05 | 925.55 | 971.80 | 971.80 | 1,637,953 |
| May 16, 2022 | 925.00 | 932.55 | 912.05 | 921.60 | 921.60 | 1,010,872 |
| May 13, 2022 | 946.00 | 958.00 | 914.25 | 919.25 | 919.25 | 1,473,361 |
| May 12, 2022 | 974.50 | 980.00 | 926.90 | 935.40 | 935.40 | 1,294,615 |
| May 11, 2022 | 969.20 | 994.25 | 950.10 | 988.35 | 988.35 | 2,296,845 |
| May 10, 2022 | 1,003.00 | 1,019.95 | 958.40 | 967.35 | 967.35 | 1,496,830 |
| May 09, 2022 | 1,020.00 | 1,025.00 | 998.75 | 1,007.10 | 1,007.10 | 1,497,599 |
| May 06, 2022 | 1,038.80 | 1,048.95 | 1,027.55 | 1,032.50 | 1,032.50 | 1,757,289 |
| May 05, 2022 | 1,041.00 | 1,069.95 | 1,038.00 | 1,046.30 | 1,046.30 | 3,357,200 |
| May 04, 2022 | 1,040.45 | 1,054.20 | 1,026.05 | 1,034.55 | 1,034.55 | 4,351,369 |
| May 02, 2022 | 970.00 | 1,048.00 | 970.00 | 1,033.00 | 1,033.00 | 13,562,497 |
| Apr 29, 2022 | 962.30 | 972.65 | 935.80 | 940.15 | 940.15 | 1,180,407 |
| Apr 28, 2022 | 970.00 | 970.55 | 948.70 | 959.35 | 959.35 | 560,736 |
| Apr 27, 2022 | 949.60 | 967.50 | 943.95 | 961.85 | 961.85 | 600,878 |
| Apr 26, 2022 | 949.00 | 965.00 | 945.20 | 962.25 | 962.25 | 705,947 |
| Apr 25, 2022 | 960.00 | 965.00 | 930.50 | 936.45 | 936.45 | 1,049,248 |
| Apr 22, 2022 | 980.00 | 989.00 | 969.60 | 973.20 | 973.20 | 816,473 |
| Apr 21, 2022 | 975.00 | 987.70 | 973.00 | 983.05 | 983.05 | 485,694 |
| Apr 20, 2022 | 978.00 | 985.75 | 960.00 | 970.35 | 970.35 | 758,269 |
| Apr 19, 2022 | 992.10 | 1,009.10 | 952.00 | 968.55 | 968.55 | 1,149,060 |
| Apr 18, 2022 | 967.00 | 990.65 | 952.30 | 988.05 | 988.05 | 808,690 |
| Apr 13, 2022 | 979.55 | 990.00 | 972.40 | 976.95 | 976.95 | 798,634 |
| Apr 12, 2022 | 1,005.10 | 1,006.00 | 962.00 | 974.65 | 974.65 | 1,178,158 |
| Apr 11, 2022 | 997.90 | 1,021.80 | 996.20 | 1,006.65 | 1,006.65 | 1,178,976 |
| Apr 08, 2022 | 982.00 | 1,005.00 | 982.00 | 999.60 | 999.60 | 676,739 |
| Apr 07, 2022 | 1,001.50 | 1,010.00 | 978.00 | 981.00 | 981.00 | 692,829 |
| Apr 06, 2022 | 1,000.00 | 1,017.55 | 996.05 | 1,000.55 | 1,000.55 | 1,205,753 |
| Apr 05, 2022 | 1,007.80 | 1,014.95 | 999.05 | 1,003.75 | 1,003.75 | 1,082,989 |
| Apr 04, 2022 | 994.65 | 1,009.15 | 982.30 | 1,001.95 | 1,001.95 | 1,261,875 |
| Apr 01, 2022 | 975.00 | 994.75 | 974.05 | 987.20 | 987.20 | 1,154,065 |
| Mar 31, 2022 | 983.30 | 989.80 | 971.00 | 974.35 | 974.35 | 761,235 |
| Mar 30, 2022 | 996.85 | 997.10 | 980.00 | 983.90 | 983.90 | 1,026,192 |
| Mar 29, 2022 | 958.70 | 989.70 | 957.95 | 987.50 | 987.50 | 1,627,998 |
| Mar 28, 2022 | 980.40 | 980.40 | 951.55 | 956.65 | 956.65 | 1,383,281 |
| Mar 25, 2022 | 974.70 | 985.50 | 967.25 | 975.10 | 975.10 | 1,421,106 |
| Mar 24, 2022 | 958.50 | 974.90 | 951.15 | 972.70 | 972.70 | 1,826,181 |
| Mar 23, 2022 | 958.00 | 968.75 | 946.25 | 962.00 | 962.00 | 1,470,775 |
| Mar 22, 2022 | 939.00 | 960.00 | 926.10 | 954.70 | 954.70 | 1,178,357 |
| Mar 21, 2022 | 940.00 | 954.85 | 936.85 | 939.25 | 939.25 | 1,014,336 |
| Mar 17, 2022 | 945.95 | 948.35 | 932.15 | 939.50 | 939.50 | 833,784 |
| Mar 16, 2022 | 927.00 | 944.85 | 927.00 | 938.05 | 938.05 | 873,968 |
| Mar 15, 2022 | 934.55 | 940.70 | 914.05 | 920.65 | 920.65 | 960,407 |
| Mar 14, 2022 | 930.55 | 938.50 | 917.45 | 931.85 | 931.85 | 1,531,845 |
| Mar 11, 2022 | 908.85 | 929.80 | 904.05 | 927.25 | 927.25 | 1,296,404 |
| Mar 10, 2022 | 911.00 | 925.65 | 894.90 | 909.60 | 909.60 | 2,152,832 |
| Mar 09, 2022 | 876.80 | 895.00 | 872.20 | 890.90 | 890.90 | 995,816 |
| Mar 08, 2022 | 848.05 | 876.30 | 841.05 | 869.90 | 869.90 | 1,399,463 |
| Mar 07, 2022 | 844.00 | 857.10 | 831.10 | 848.75 | 848.75 | 1,213,330 |
| Mar 04, 2022 | 885.55 | 888.65 | 858.50 | 861.55 | 861.55 | 1,646,850 |
| Mar 03, 2022 | 865.40 | 898.75 | 865.00 | 889.55 | 889.55 | 2,822,048 |
| Mar 02, 2022 | 832.85 | 859.25 | 828.05 | 855.85 | 855.85 | 1,644,989 |
| Feb 28, 2022 | 824.00 | 846.40 | 814.45 | 841.25 | 841.25 | 1,199,536 |
| Feb 25, 2022 | 802.00 | 837.45 | 797.00 | 826.40 | 826.40 | 1,964,093 |
| Feb 24, 2022 | 844.30 | 846.75 | 781.00 | 785.60 | 785.60 | 2,833,879 |
| Feb 23, 2022 | 873.20 | 882.20 | 862.10 | 864.10 | 864.10 | 704,493 |
| Feb 22, 2022 | 850.00 | 874.00 | 850.00 | 868.50 | 868.50 | 1,089,327 |
| Feb 21, 2022 | 886.80 | 890.50 | 872.00 | 876.90 | 876.90 | 1,119,313 |
| Feb 18, 2022 | 892.00 | 902.85 | 883.60 | 886.90 | 886.90 | 731,374 |
| Feb 17, 2022 | 906.00 | 916.90 | 894.00 | 896.85 | 896.85 | 1,133,932 |
| Feb 16, 2022 | 921.90 | 921.90 | 898.75 | 904.95 | 904.95 | 1,434,290 |
| Feb 15, 2022 | 893.00 | 915.70 | 870.00 | 912.70 | 912.70 | 1,913,236 |
| Feb 14, 2022 | 895.00 | 910.00 | 882.65 | 885.80 | 885.80 | 1,753,038 |
| Feb 11, 2022 | 964.00 | 968.90 | 911.55 | 914.70 | 914.70 | 3,439,322 |
| Feb 10, 2022 | 971.80 | 975.00 | 956.00 | 959.80 | 959.80 | 1,395,980 |
| Feb 09, 2022 | 934.20 | 973.00 | 933.80 | 967.55 | 967.55 | 1,041,919 |
| Feb 08, 2022 | 957.00 | 959.60 | 916.00 | 927.90 | 927.90 | 1,061,197 |
| Feb 07, 2022 | 960.00 | 967.75 | 946.50 | 953.20 | 953.20 | 657,299 |
| Feb 04, 2022 | 970.00 | 972.00 | 950.60 | 957.70 | 957.70 | 935,679 |
| Feb 03, 2022 | 965.00 | 981.00 | 961.50 | 965.35 | 965.35 | 1,577,566 |
| Feb 02, 2022 | 960.00 | 974.80 | 956.25 | 966.75 | 966.75 | 1,004,642 |
| Feb 01, 2022 | 937.00 | 956.70 | 925.55 | 953.25 | 953.25 | 1,274,082 |
| Jan 31, 2022 | 957.90 | 957.90 | 931.90 | 933.75 | 933.75 | 1,533,507 |
| Jan 28, 2022 | 919.00 | 956.60 | 919.00 | 944.05 | 944.05 | 2,235,105 |
| Jan 27, 2022 | 910.00 | 915.60 | 892.05 | 910.90 | 910.90 | 1,004,093 |
| Jan 25, 2022 | 903.00 | 922.45 | 888.50 | 919.25 | 919.25 | 1,080,389 |
| Jan 24, 2022 | 961.00 | 962.00 | 903.35 | 912.15 | 912.15 | 1,594,186 |
| Jan 21, 2022 | 993.90 | 997.10 | 960.00 | 965.00 | 965.00 | 1,180,770 |
| Jan 20, 2022 | 1,005.00 | 1,016.80 | 993.00 | 998.05 | 998.05 | 977,785 |
| Jan 19, 2022 | 1,005.00 | 1,020.00 | 985.35 | 1,011.65 | 1,011.65 | 1,508,638 |
| Jan 18, 2022 | 1,029.90 | 1,041.95 | 1,000.15 | 1,005.95 | 1,005.95 | 1,212,958 |
| Jan 17, 2022 | 1,027.00 | 1,034.65 | 996.75 | 1,029.25 | 1,029.25 | 2,763,467 |
| Jan 14, 2022 | 1,008.50 | 1,050.30 | 1,002.55 | 1,028.75 | 1,028.75 | 3,465,609 |
| Jan 13, 2022 | 993.00 | 1,019.35 | 985.65 | 1,014.05 | 1,014.05 | 2,721,558 |
| Jan 12, 2022 | 980.95 | 1,001.85 | 975.30 | 993.00 | 993.00 | 3,612,732 |
| Jan 11, 2022 | 935.20 | 981.65 | 933.95 | 972.20 | 972.20 | 5,039,766 |
| Jan 10, 2022 | 934.00 | 943.75 | 925.30 | 939.25 | 939.25 | 1,505,658 |
| Jan 07, 2022 | 908.00 | 929.35 | 906.20 | 927.20 | 927.20 | 1,286,246 |
| Jan 06, 2022 | 909.55 | 916.30 | 902.55 | 904.15 | 904.15 | 696,490 |
| Jan 05, 2022 | 907.80 | 918.00 | 901.50 | 915.20 | 915.20 | 749,483 |
| Jan 04, 2022 | 918.70 | 919.90 | 900.00 | 909.10 | 909.10 | 702,903 |
| Jan 03, 2022 | 897.00 | 917.35 | 895.35 | 914.15 | 914.15 | 799,020 |
| Dec 31, 2021 | 880.00 | 897.65 | 880.00 | 894.20 | 894.20 | 583,208 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
