TATACHEM.NS - Tata Chemicals Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018738.00743.95675.10736.75736.751,526,669
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
Jul 17, 2018669.85686.70662.35683.95683.95462,862
Jul 17, 201811 Dividend
Jul 16, 2018682.90684.50667.00669.45658.45530,357
Jul 16, 201811 Dividend
Jul 13, 2018720.00720.20704.00706.10683.68520,976
Jul 12, 2018707.50716.20707.25713.75691.09561,134
Jul 11, 2018708.40716.90698.60705.35682.95651,085
Jul 10, 2018714.00726.80707.20710.30687.75504,671
Jul 09, 2018704.10716.40704.10711.95689.34557,938
Jul 06, 2018691.60704.45688.00702.25679.95384,491
Jul 05, 2018692.60696.00683.40693.40671.38370,107
Jul 04, 2018703.65705.00689.80691.65669.69358,908
Jul 03, 2018687.30718.00685.00703.65681.31678,080
Jul 02, 2018700.00701.00681.05692.20670.22348,521
Jun 29, 2018691.40701.00685.25697.85675.69348,712
Jun 28, 2018705.00706.80682.50689.60667.70572,346
Jun 27, 2018705.50712.80701.05707.00684.55648,866
Jun 26, 2018713.10713.25698.25706.80684.36517,118
Jun 25, 2018718.00723.70715.25716.60693.85293,993
Jun 22, 2018726.05728.50715.10719.50696.65542,475
Jun 21, 2018728.10739.95726.10729.05705.90606,392
Jun 20, 2018725.00732.55715.75729.75706.58236,118
Jun 19, 2018732.40732.40719.15724.10701.11377,308
Jun 18, 2018740.00744.00730.00732.40709.14297,608
Jun 15, 2018738.00744.00729.65739.70716.21679,782
Jun 14, 2018739.50740.25733.50739.10715.63326,626
Jun 13, 2018742.40743.05731.60741.35717.81618,396
Jun 12, 2018731.00747.75728.15745.20721.54515,185
Jun 11, 2018741.95749.05729.70732.40709.14528,541
Jun 08, 2018737.50743.45731.15739.05715.58521,629
Jun 07, 2018727.10743.00725.20739.95716.45821,173
Jun 06, 2018728.95734.80721.10730.70707.501,152,375
Jun 05, 2018730.00732.00707.50725.85702.80617,860
Jun 04, 2018737.10738.85724.50732.05708.80519,306
Jun 01, 2018747.90747.90732.10735.35712.001,010,232
May 31, 2018729.40748.00729.30741.40717.861,380,216
May 30, 2018723.90734.00719.10728.25705.13446,845
May 29, 2018742.90743.00722.05725.00701.98305,939
May 28, 2018736.50746.40728.00739.90716.41467,342
May 25, 2018718.40742.30718.40735.10711.76926,338
May 24, 2018723.65726.95707.00717.65694.86495,597
May 23, 2018727.00734.50719.10723.00700.04955,476
May 22, 2018733.95733.95720.05727.75704.64930,780
May 21, 2018727.00759.00709.00734.95711.612,512,885
May 18, 2018744.15745.40714.80719.50696.65674,552
May 17, 2018735.00752.45729.10744.90721.25737,879
May 16, 2018736.10750.70727.00729.55706.38554,248
May 15, 2018772.25778.30741.60744.40720.761,184,700
May 14, 2018784.90786.45713.60776.30751.651,743,792
May 11, 2018770.00778.90763.50775.60750.97677,906
May 10, 2018766.00772.40760.40768.75744.341,033,867
May 09, 2018770.00773.90764.20765.30741.00758,225
May 08, 2018761.00772.00759.20766.30741.971,111,872
May 07, 2018769.40769.40752.85758.45734.37633,814
May 04, 2018769.00787.50760.00765.90741.581,690,852
May 03, 2018766.95778.00760.60769.35744.921,200,547
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...