TATACHEM.NS - Tata Chemicals Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 2019580.70581.50570.75574.70574.70502,864
Mar 22, 2019585.95588.00575.15581.15581.15575,026
Mar 20, 2019592.90594.25583.35585.30585.30356,036
Mar 19, 2019596.90596.90587.25591.85591.85633,086
Mar 18, 2019586.00597.95581.20589.75589.751,074,693
Mar 15, 2019580.00588.40576.65585.75585.75723,120
Mar 14, 2019580.00584.00569.05577.90577.90843,655
Mar 13, 2019583.00589.10576.35578.60578.60772,363
Mar 12, 2019594.40595.00582.00583.60583.601,004,491
Mar 11, 2019580.10590.00580.00588.55588.551,518,962
Mar 08, 2019589.95592.00573.00577.90577.901,935,478
Mar 07, 2019575.00584.90569.00580.50580.502,312,088
Mar 06, 2019588.00588.00575.50577.00577.001,336,357
Mar 05, 2019566.00582.50565.15579.25579.252,496,733
Mar 01, 2019559.95568.40559.00564.55564.551,056,040
Feb 28, 2019557.50561.55554.65556.35556.35862,923
Feb 27, 2019560.00564.50550.40555.95555.95599,715
Feb 26, 2019563.00566.45556.00558.05558.05831,737
Feb 25, 2019567.80570.15562.05566.55566.55568,359
Feb 22, 2019563.50569.00558.00564.80564.80417,784
Feb 21, 2019569.45572.50563.85565.85565.85337,895
Feb 20, 2019569.55572.00562.35565.05565.05273,104
Feb 19, 2019556.55572.65556.00566.05566.05709,418
Feb 18, 2019556.00561.95551.00554.85554.85607,985
Feb 15, 2019565.20565.20550.10555.15555.15570,688
Feb 14, 2019563.70569.45554.50566.60566.60466,611
Feb 12, 2019583.00586.20566.45569.00569.00838,047
Feb 11, 2019593.00597.75580.00585.05585.051,106,212
Feb 08, 2019596.60605.00590.95594.25594.25985,430
Feb 07, 2019594.00602.75588.90598.10598.101,746,832
Feb 06, 2019620.00632.80586.35594.40594.405,454,124
Feb 05, 2019657.35664.30641.15645.70645.70635,609
Feb 04, 2019664.65668.65655.00657.35657.35418,631
Feb 01, 2019678.00679.00662.00668.00668.00398,868
Jan 31, 2019677.60685.95671.80674.30674.30417,905
Jan 30, 2019671.00682.90666.00680.30680.30253,234
Jan 29, 2019658.80671.00656.30667.10667.10398,232
Jan 28, 2019680.10685.60656.80661.45661.45555,258
Jan 25, 2019686.00694.00679.40682.45682.45489,577
Jan 24, 2019680.25690.15678.25689.20689.20379,049
Jan 23, 2019688.00692.50678.70681.25681.25270,584
Jan 22, 2019691.00694.00677.50688.25688.25311,208
Jan 21, 2019693.90697.70685.50688.05688.05236,414
Jan 18, 2019691.20695.85685.55693.70693.70185,280
Jan 17, 2019698.00698.00690.05693.10693.10206,158
Jan 16, 2019695.10702.35693.15694.90694.90238,062
Jan 15, 2019696.00699.00692.05695.35695.35186,170
Jan 14, 2019696.90697.00691.55693.05693.05242,412
Jan 11, 2019699.30700.50693.65697.75697.75169,435
Jan 10, 2019695.10701.15695.10699.25699.25204,863
Jan 09, 2019700.15701.55692.05697.15697.15281,106
Jan 08, 2019699.90705.00697.00699.80699.80232,894
Jan 07, 2019702.65706.00694.10699.90699.90233,122
Jan 04, 2019696.00704.80694.50698.45698.45867,853
Jan 03, 2019701.50705.70691.10694.45694.45452,769
Jan 02, 2019706.90709.05697.05700.85700.85763,954
Jan 01, 2019708.00712.65704.30705.30705.30348,294
Dec 31, 2018711.00720.80704.95706.70706.70704,148
Dec 28, 2018705.90715.00705.90709.50709.50520,899
Dec 27, 2018705.00710.95698.05701.85701.85841,680
Dec 26, 2018710.00714.00686.75701.25701.25461,516
Dec 24, 2018704.00717.00699.00710.15710.15373,167
Dec 21, 2018720.00726.00701.15704.60704.60427,860
Dec 20, 2018707.65727.40703.20717.70717.70730,329
Dec 19, 2018715.25722.60708.70711.80711.80548,934
Dec 18, 2018707.90724.55702.15715.45715.451,074,991
Dec 17, 2018687.00715.70687.00705.45705.45863,343
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, 2018697.90704.85697.80702.35702.3581,891
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...