TATACHEM.NS - Tata Chemicals Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018692.00695.80683.30687.30687.30218,535
Dec 13, 2018690.00694.95685.05690.35690.35252,164
Dec 12, 2018672.35689.50672.35688.00688.00454,245
Dec 11, 2018652.00677.20652.00671.35671.35215,086
Dec 10, 2018666.85669.95654.20657.05657.05364,643
Dec 07, 2018670.00676.60662.00673.95673.95297,103
Dec 06, 2018663.00675.00660.65668.90668.90778,312
Dec 05, 2018682.50683.65665.00666.50666.50721,646
Dec 04, 2018697.05702.00681.30683.30683.30471,713
Dec 03, 2018697.25703.05691.20696.75696.75333,425
Nov 30, 2018702.95715.50691.00697.45697.451,367,669
Nov 29, 2018693.25703.95690.05699.35699.35863,898
Nov 28, 2018712.00715.50689.25692.50692.50652,285
Nov 27, 2018698.00722.80696.05709.05709.051,519,838
Nov 26, 2018700.00707.00689.95699.20699.20426,092
Nov 22, 2018687.00706.80687.00699.40699.40632,573
Nov 21, 2018688.15693.75679.20684.95684.95438,506
Nov 20, 2018702.00708.00686.85691.50691.50657,786
Nov 19, 2018698.80705.00693.00700.00700.00556,542
Nov 16, 2018691.95698.25686.00695.85695.85245,985
Nov 15, 2018699.50703.45684.15687.50687.50383,090
Nov 14, 2018692.00708.80689.00699.50699.50591,858
Nov 13, 2018688.55702.65680.40687.05687.05539,666
Nov 12, 2018700.00707.00690.25698.80698.80287,598
Nov 09, 2018704.50712.55697.00699.40699.40340,208
Nov 07, 2018------
Nov 06, 2018681.25703.95681.25693.80693.80545,326
Nov 05, 2018692.95693.00668.00680.15680.151,102,545
Nov 02, 2018694.75712.30690.55696.15696.15643,431
Nov 01, 2018686.80693.95679.85688.00688.00418,515
Oct 31, 2018681.55690.00670.40685.75685.75287,891
Oct 30, 2018686.00687.95674.05681.15681.15321,099
Oct 29, 2018674.00688.65667.65685.20685.20558,422
Oct 26, 2018664.00675.00652.50671.00671.00436,332
Oct 25, 2018661.50681.50653.60666.50666.50671,366
Oct 24, 2018673.00679.50661.40668.35668.35442,383
Oct 23, 2018661.00676.95660.00671.50671.50380,857
Oct 22, 2018674.00685.00662.30669.35669.35457,266
Oct 19, 2018667.70676.35652.50671.95671.95302,069
Oct 17, 2018678.20686.60663.75670.10670.10408,332
Oct 16, 2018657.00687.00654.00676.55676.55826,737
Oct 15, 2018661.00661.00641.00649.80649.80528,471
Oct 12, 2018640.00659.80637.30655.95655.95416,494
Oct 11, 2018639.85650.15623.10634.35634.35705,221
Oct 10, 2018631.50657.00628.95649.50649.50584,279
Oct 09, 2018638.00643.45622.00635.75635.75371,254
Oct 08, 2018655.00662.50630.45640.25640.25718,771
Oct 05, 2018659.00664.95646.05655.55655.55389,183
Oct 04, 2018660.00671.95650.50660.25660.25363,673
Oct 03, 2018692.00696.00666.05669.25669.25507,086
Oct 01, 2018696.55696.55670.50690.50690.50368,383
Sep 28, 2018682.10697.80675.75692.40692.40731,534
Sep 27, 2018697.10698.75679.30681.85681.85560,271
Sep 26, 2018712.10712.95695.20699.00699.00296,103
Sep 25, 2018707.75717.65688.25710.80710.80380,391
Sep 24, 2018734.00734.05703.00707.95707.95328,221
Sep 21, 2018738.00743.95675.10736.75736.751,526,712
Sep 19, 2018742.55746.95734.75738.75738.75259,730
Sep 18, 2018751.40752.65733.50741.15741.15402,422
Sep 17, 2018746.50762.50740.00751.00751.00454,647
Sep 14, 2018751.00756.40742.35746.70746.70376,884
Sep 12, 2018734.00751.25724.75748.25748.25304,520
Sep 11, 2018745.30749.05735.00738.10738.10565,374
Sep 10, 2018759.65763.00745.10747.00747.00366,378
Sep 07, 2018743.00764.85739.00760.60760.60669,449
Sep 06, 2018743.00758.90738.00743.90743.90589,823
Sep 05, 2018741.20748.95733.95740.90740.90771,705
Sep 04, 2018765.00765.00744.35748.75748.75972,580
Sep 03, 2018760.00782.00756.00767.95767.951,081,754
Aug 31, 2018757.50769.80754.55759.65759.65492,332
Aug 30, 2018754.25766.60744.55759.90759.901,093,443
Aug 29, 2018750.80762.50750.10757.70757.701,045,933
Aug 28, 2018750.50757.40741.00749.40749.401,052,608
Aug 27, 2018734.90750.65726.85748.95748.951,642,277
Aug 24, 2018710.30733.15710.10729.85729.851,878,469
Aug 23, 2018712.00714.55702.00709.05709.05421,081
Aug 21, 2018707.65710.85700.00708.25708.25417,098
Aug 20, 2018714.95715.30697.75703.65703.651,215,007
Aug 17, 2018702.00713.75694.10707.80707.80836,929
Aug 16, 2018680.25704.90674.00694.95694.951,509,612
Aug 14, 2018674.50682.80648.25677.75677.752,817,869
Aug 13, 2018669.10681.00665.40675.85675.85360,175
Aug 10, 2018675.45678.50670.00672.80672.80425,905
Aug 09, 2018674.95678.80670.00674.60674.60215,662
Aug 08, 2018669.95684.00666.00671.65671.65731,186
Aug 07, 2018693.05695.80664.40668.35668.35999,045
Aug 06, 2018694.20701.00690.20693.00693.00200,247
Aug 03, 2018690.05703.00686.15693.05693.05796,655
Aug 02, 2018684.95699.30676.40690.10690.10497,811
Aug 01, 2018690.00692.00682.60684.90684.90224,066
Jul 31, 2018684.25694.25680.85688.90688.90291,731
Jul 30, 2018680.00689.05678.25685.25685.25256,631
Jul 27, 2018674.00687.55673.90679.45679.45301,600
Jul 26, 2018672.25682.25669.60673.85673.85582,994
Jul 25, 2018672.00678.05666.00672.20672.20374,649
Jul 24, 2018670.00682.65667.85670.55670.55479,280
Jul 23, 2018662.00674.75656.00669.70669.70623,940
Jul 20, 2018669.00670.45658.95660.15660.15310,769
Jul 19, 2018668.05677.65657.00666.75666.75615,433
Jul 18, 2018686.00692.40663.10667.40667.40553,527
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...