TATACHEM.NS - Tata Chemicals Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 18, 2018744.15745.40714.80719.50719.50674,552
May 17, 2018735.00752.45729.10744.90744.90737,879
May 16, 2018736.10750.70727.00729.55729.55554,248
May 15, 2018772.25778.30741.60744.40744.401,184,700
May 14, 2018784.90786.45713.60776.30776.301,743,792
May 11, 2018770.00778.90763.50775.60775.60677,906
May 10, 2018766.00772.40760.40768.75768.751,033,867
May 09, 2018770.00773.90764.20765.30765.30758,225
May 08, 2018761.00772.00759.20766.30766.301,111,872
May 07, 2018769.40769.40752.85758.45758.45633,814
May 04, 2018769.00787.50760.00765.90765.901,690,852
May 03, 2018766.95778.00760.60769.35769.351,200,547
May 02, 2018770.05785.55757.20767.20767.202,105,546
Apr 30, 2018741.00775.85740.05763.75763.752,393,345
Apr 27, 2018723.00742.20718.60736.95736.95637,514
Apr 26, 2018719.90729.80714.30722.75722.751,283,567
Apr 25, 2018728.50729.80711.75718.00718.00633,941
Apr 24, 2018729.00735.65723.80729.35729.35243,718
Apr 23, 2018734.80735.95729.35731.75731.75250,258
Apr 20, 2018736.55738.85728.50734.80734.80282,896
Apr 19, 2018735.00742.40729.00738.05738.05752,482
Apr 18, 2018745.30746.80730.80735.95735.95716,807
Apr 17, 2018743.50747.00736.60738.90738.901,137,927
Apr 16, 2018726.00740.65721.20737.90737.901,103,099
Apr 13, 2018730.00733.95721.15727.55727.55691,054
Apr 12, 2018717.00727.80714.25725.65725.65437,308
Apr 11, 2018721.10722.25712.20718.10718.10314,432
Apr 10, 2018721.05725.45717.00720.90720.90571,327
Apr 09, 2018730.00731.35719.00720.25720.25911,604
Apr 06, 2018721.50728.00713.00724.05724.05536,188
Apr 05, 2018712.50728.45711.95715.60715.60892,938
Apr 04, 2018721.95722.00706.00708.05708.05710,705
Apr 03, 2018698.95721.60697.75716.80716.802,523,908
Apr 02, 2018683.95693.75679.25691.30691.30524,043
Mar 28, 2018690.10691.75674.00677.15677.15860,375
Mar 27, 2018677.20694.00677.20690.65690.65413,012
Mar 26, 2018670.00687.45661.40678.70678.70554,915
Mar 23, 2018650.00669.55650.00667.50667.50333,100
Mar 22, 2018669.10673.80662.95666.05666.05364,267
Mar 21, 2018671.00680.55666.80669.10669.10307,362
Mar 20, 2018664.00676.00658.00671.70671.70571,338
Mar 19, 2018679.00682.55663.30667.05667.05668,773
Mar 16, 2018682.00689.00677.00682.10682.10373,392
Mar 15, 2018688.10694.40681.25683.35683.35485,178
Mar 14, 2018691.05693.40683.40688.90688.90355,614
Mar 13, 2018687.10698.60687.10691.25691.25667,251
Mar 12, 2018692.55693.00681.15689.55689.55255,384
Mar 09, 2018699.80699.95680.75686.90686.90558,095
Mar 08, 2018682.00700.35666.95695.05695.051,086,444
Mar 07, 2018673.80681.00669.15677.40677.40731,561
Mar 06, 2018681.00689.00671.50673.60673.60601,845
Mar 05, 2018698.15698.90673.00677.60677.60684,324
Mar 01, 2018704.00708.65696.05699.70699.70591,242
Feb 28, 2018699.80710.50698.00704.65704.65477,028
Feb 27, 2018714.50715.10700.50703.80703.80557,745
Feb 26, 2018711.90718.30707.20711.05711.05351,249
Feb 23, 2018699.00708.50698.10706.75706.75300,185
Feb 22, 2018695.00705.00692.10696.85696.85530,302
Feb 21, 2018706.00709.35695.60699.75699.75752,851
Feb 20, 2018710.80715.00700.00704.25704.25602,741
Feb 19, 2018721.00721.35701.10710.35710.35339,606
Feb 16, 2018722.00726.70704.85718.65718.65875,430
Feb 15, 2018715.00727.35710.30719.00719.00946,599
Feb 14, 2018718.90723.00710.75714.50714.50777,282
Feb 12, 2018704.00719.30696.20715.50715.50641,361
Feb 09, 2018698.10705.80692.05700.75700.751,210,510
Feb 08, 2018685.95712.00681.10708.15708.151,469,372
Feb 07, 2018697.00704.25678.50680.85680.85790,565
Feb 06, 2018671.20699.70658.05686.20686.20927,501
Feb 05, 2018682.00700.00662.05695.45695.45886,221
Feb 02, 2018712.00713.85680.30692.25692.251,223,666
Feb 01, 2018721.70726.00707.05718.95718.951,158,653
Jan 31, 2018713.80722.00708.65719.00719.00926,013
Jan 30, 2018721.00722.05709.40714.65714.65303,621
Jan 29, 2018720.05727.40718.00720.55720.55299,763
Jan 25, 2018730.00734.20713.95717.30717.301,308,813
Jan 24, 2018734.00734.50721.95729.20729.20402,364
Jan 23, 2018740.00741.05727.15732.60732.60380,662
Jan 22, 2018728.00739.00719.00735.80735.80837,925
Jan 19, 2018731.45734.90717.20724.65724.65644,579
Jan 18, 2018755.00758.00716.55728.65728.651,019,204
Jan 17, 2018740.95751.50719.25749.60749.60606,200
Jan 16, 2018767.00769.40736.25740.95740.95698,181
Jan 15, 2018769.65774.35759.25766.50766.50733,501
Jan 12, 2018774.00779.50755.50764.65764.651,047,722
Jan 11, 2018769.00782.00763.00771.00771.001,727,245
Jan 10, 2018768.00768.70758.00762.95762.95441,435
Jan 09, 2018769.95780.00762.65765.45765.451,207,526
Jan 08, 2018760.00772.00754.20767.10767.101,412,638
Jan 05, 2018756.00762.80748.20757.60757.60844,578
Jan 04, 2018756.50762.50750.60754.40754.40899,967
Jan 03, 2018745.70766.60739.05755.90755.903,451,560
Jan 02, 2018727.00739.70713.85730.10730.10628,104
Jan 01, 2018731.55735.40723.00726.00726.00186,817
Dec 29, 2017733.95736.50728.10731.55731.55583,611
Dec 28, 2017738.05740.35728.50730.65730.65652,606
Dec 27, 2017732.05746.00728.00736.30736.301,127,030
Dec 26, 2017734.05739.05729.00731.90731.90500,972
Dec 22, 2017739.00744.80731.25734.60734.60640,764
Dec 21, 2017736.00740.50731.00736.05736.05477,379
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...