TATACHEM.NS - Tata Chemicals Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2018686.00692.40663.10667.40667.40553,408
Jul 17, 2018669.85686.70662.35683.95683.95462,862
Jul 17, 201811 Dividend
Jul 16, 2018------
Jul 16, 201811 Dividend
Jul 13, 2018720.00720.20704.00706.10695.10520,976
Jul 12, 2018707.50716.20707.25713.75702.63561,134
Jul 11, 2018708.40716.90698.60705.35694.36651,085
Jul 10, 2018714.00726.80707.20710.30699.23504,671
Jul 09, 2018704.10716.40704.10711.95700.86557,938
Jul 06, 2018691.60704.45688.00702.25691.31384,491
Jul 05, 2018692.60696.00683.40693.40682.60370,107
Jul 04, 2018703.65705.00689.80691.65680.88358,908
Jul 03, 2018687.30718.00685.00703.65692.69678,080
Jul 02, 2018700.00701.00681.05692.20681.42348,521
Jun 29, 2018691.40701.00685.25697.85686.98348,712
Jun 28, 2018705.00706.80682.50689.60678.86572,346
Jun 27, 2018705.50712.80701.05707.00695.99648,866
Jun 26, 2018713.10713.25698.25706.80695.79517,118
Jun 25, 2018718.00723.70715.25716.60705.44293,993
Jun 22, 2018726.05728.50715.10719.50708.29542,475
Jun 21, 2018728.10739.95726.10729.05717.69606,392
Jun 20, 2018725.00732.55715.75729.75718.38236,118
Jun 19, 2018732.40732.40719.15724.10712.82377,308
Jun 18, 2018740.00744.00730.00732.40720.99297,608
Jun 15, 2018738.00744.00729.65739.70728.18679,782
Jun 14, 2018739.50740.25733.50739.10727.59326,626
Jun 13, 2018742.40743.05731.60741.35729.80618,396
Jun 12, 2018731.00747.75728.15745.20733.59515,185
Jun 11, 2018741.95749.05729.70732.40720.99528,541
Jun 08, 2018737.50743.45731.15739.05727.54521,629
Jun 07, 2018727.10743.00725.20739.95728.42821,173
Jun 06, 2018728.95734.80721.10730.70719.321,152,375
Jun 05, 2018730.00732.00707.50725.85714.54617,860
Jun 04, 2018737.10738.85724.50732.05720.65519,306
Jun 01, 2018747.90747.90732.10735.35723.891,010,232
May 31, 2018729.40748.00729.30741.40729.851,380,216
May 30, 2018723.90734.00719.10728.25716.90446,845
May 29, 2018742.90743.00722.05725.00713.71305,939
May 28, 2018736.50746.40728.00739.90728.37467,342
May 25, 2018718.40742.30718.40735.10723.65926,338
May 24, 2018723.65726.95707.00717.65706.47495,597
May 23, 2018727.00734.50719.10723.00711.74955,476
May 22, 2018733.95733.95720.05727.75716.41930,780
May 21, 2018727.00759.00709.00734.95723.502,512,885
May 18, 2018744.15745.40714.80719.50708.29674,552
May 17, 2018735.00752.45729.10744.90733.30737,879
May 16, 2018736.10750.70727.00729.55718.18554,248
May 15, 2018772.25778.30741.60744.40732.801,184,700
May 14, 2018784.90786.45713.60776.30764.211,743,792
May 11, 2018770.00778.90763.50775.60763.52677,906
May 10, 2018766.00772.40760.40768.75756.771,033,867
May 09, 2018770.00773.90764.20765.30753.38758,225
May 08, 2018761.00772.00759.20766.30754.361,111,872
May 07, 2018769.40769.40752.85758.45746.63633,814
May 04, 2018769.00787.50760.00765.90753.971,690,852
May 03, 2018766.95778.00760.60769.35757.361,200,547
May 02, 2018770.05785.55757.20767.20755.252,105,546
Apr 30, 2018741.00775.85740.05763.75751.852,393,345
Apr 27, 2018723.00742.20718.60736.95725.47637,514
Apr 26, 2018719.90729.80714.30722.75711.491,283,567
Apr 25, 2018728.50729.80711.75718.00706.81633,941
Apr 24, 2018729.00735.65723.80729.35717.99243,718
Apr 23, 2018734.80735.95729.35731.75720.35250,258
Apr 20, 2018736.55738.85728.50734.80723.35282,896
Apr 19, 2018735.00742.40729.00738.05726.55752,482
Apr 18, 2018745.30746.80730.80735.95724.48716,807
Apr 17, 2018743.50747.00736.60738.90727.391,137,927
Apr 16, 2018726.00740.65721.20737.90726.401,103,099
Apr 13, 2018730.00733.95721.15727.55716.22691,054
Apr 12, 2018717.00727.80714.25725.65714.35437,308
Apr 11, 2018721.10722.25712.20718.10706.91314,432
Apr 10, 2018721.05725.45717.00720.90709.67571,327
Apr 09, 2018730.00731.35719.00720.25709.03911,604
Apr 06, 2018721.50728.00713.00724.05712.77536,188
Apr 05, 2018712.50728.45711.95715.60704.45892,938
Apr 04, 2018721.95722.00706.00708.05697.02710,705
Apr 03, 2018698.95721.60697.75716.80705.632,523,908
Apr 02, 2018683.95693.75679.25691.30680.53524,043
Mar 28, 2018690.10691.75674.00677.15666.60860,375
Mar 27, 2018677.20694.00677.20690.65679.89413,012
Mar 26, 2018670.00687.45661.40678.70668.13554,915
Mar 23, 2018650.00669.55650.00667.50657.10333,100
Mar 22, 2018669.10673.80662.95666.05655.67364,267
Mar 21, 2018671.00680.55666.80669.10658.68307,362
Mar 20, 2018664.00676.00658.00671.70661.24571,338
Mar 19, 2018679.00682.55663.30667.05656.66668,773
Mar 16, 2018682.00689.00677.00682.10671.47373,392
Mar 15, 2018688.10694.40681.25683.35672.70485,178
Mar 14, 2018691.05693.40683.40688.90678.17355,614
Mar 13, 2018687.10698.60687.10691.25680.48667,251
Mar 12, 2018692.55693.00681.15689.55678.81255,384
Mar 09, 2018699.80699.95680.75686.90676.20558,095
Mar 08, 2018682.00700.35666.95695.05684.221,086,444
Mar 07, 2018673.80681.00669.15677.40666.85731,561
Mar 06, 2018681.00689.00671.50673.60663.11601,845
Mar 05, 2018698.15698.90673.00677.60667.04684,324
Mar 01, 2018704.00708.65696.05699.70688.80591,242
Feb 28, 2018699.80710.50698.00704.65693.67477,028
Feb 27, 2018714.50715.10700.50703.80692.84557,745
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...