Tata Chemicals Limited (BOM:500770)
India
· Delayed Price · Currency is INR 949.30
-14.95 (-1.55%)
At close: Sep 25, 2025
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 949.35 | 950.75 | 928.80 | 930.60 | 930.60 | -1.97% | 14,298 |
| Sep 25, 2025 | 957.15 | 966.50 | 947.00 | 949.30 | 949.30 | -1.55% | 27,746 |
| Sep 24, 2025 | 955.65 | 971.00 | 955.65 | 964.25 | 964.25 | 0.40% | 26,323 |
| Sep 23, 2025 | 973.90 | 982.00 | 957.90 | 960.40 | 960.40 | -1.39% | 9,887 |
| Sep 22, 2025 | 997.00 | 1,001.00 | 970.05 | 973.90 | 973.90 | -2.00% | 40,530 |
| Sep 19, 2025 | 988.65 | 1,001.85 | 983.65 | 993.75 | 993.75 | 0.46% | 20,126 |
| Sep 18, 2025 | 1,010.00 | 1,010.05 | 986.75 | 989.20 | 989.20 | -1.59% | 37,673 |
| Sep 17, 2025 | 975.05 | 1,026.00 | 975.05 | 1,005.15 | 1,005.15 | 2.32% | 572,489 |
| Sep 16, 2025 | 978.70 | 1,004.00 | 975.00 | 982.40 | 982.40 | 0.67% | 72,517 |
| Sep 15, 2025 | 960.15 | 985.00 | 960.15 | 975.85 | 975.85 | 1.53% | 17,638 |
| Sep 12, 2025 | 970.15 | 978.35 | 958.20 | 961.15 | 961.15 | -0.68% | 13,223 |
| Sep 11, 2025 | 941.55 | 976.00 | 941.55 | 967.75 | 967.75 | 2.34% | 50,662 |
| Sep 10, 2025 | 946.00 | 955.00 | 942.15 | 945.65 | 945.65 | 0.02% | 5,861 |
| Sep 9, 2025 | 944.95 | 948.80 | 935.05 | 945.45 | 945.45 | 0.22% | 18,912 |
| Sep 8, 2025 | 934.05 | 952.80 | 934.05 | 943.40 | 943.40 | 1.00% | 23,021 |
| Sep 5, 2025 | 933.05 | 946.25 | 925.65 | 934.05 | 934.05 | -0.48% | 6,677 |
| Sep 4, 2025 | 952.55 | 952.55 | 933.45 | 938.60 | 938.60 | -0.07% | 15,722 |
| Sep 3, 2025 | 932.55 | 942.25 | 931.00 | 939.30 | 939.30 | 0.83% | 13,426 |
| Sep 2, 2025 | 939.00 | 944.00 | 929.30 | 931.60 | 931.60 | -0.84% | 11,615 |
| Sep 1, 2025 | 915.20 | 941.40 | 915.20 | 939.50 | 939.50 | 1.98% | 25,699 |
| Aug 29, 2025 | 913.95 | 934.00 | 913.95 | 921.30 | 921.30 | 0.39% | 6,363 |
| Aug 28, 2025 | 935.00 | 938.70 | 915.60 | 917.70 | 917.70 | -1.80% | 11,536 |
| Aug 26, 2025 | 955.10 | 955.10 | 930.10 | 934.55 | 934.55 | -1.63% | 13,132 |
| Aug 25, 2025 | 936.05 | 954.00 | 936.05 | 950.00 | 950.00 | 1.33% | 11,650 |
| Aug 22, 2025 | 939.25 | 945.55 | 935.70 | 937.50 | 937.50 | -0.31% | 16,790 |
| Aug 21, 2025 | 942.20 | 945.40 | 935.95 | 940.40 | 940.40 | -0.41% | 11,771 |
| Aug 20, 2025 | 947.60 | 951.70 | 939.00 | 944.25 | 944.25 | -0.33% | 7,415 |
| Aug 19, 2025 | 945.85 | 950.30 | 941.40 | 947.35 | 947.35 | 0.16% | 18,401 |
| Aug 18, 2025 | 941.00 | 953.45 | 939.60 | 945.85 | 945.85 | 1.30% | 17,940 |
| Aug 14, 2025 | 942.35 | 945.85 | 932.00 | 933.70 | 933.70 | -0.79% | 4,193 |
| Aug 13, 2025 | 950.00 | 950.10 | 937.60 | 941.10 | 941.10 | -0.42% | 8,146 |
| Aug 12, 2025 | 949.60 | 954.30 | 944.00 | 945.10 | 945.10 | -0.68% | 6,293 |
| Aug 11, 2025 | 940.95 | 956.30 | 940.90 | 951.55 | 951.55 | 0.64% | 8,373 |
| Aug 8, 2025 | 954.35 | 963.05 | 942.40 | 945.50 | 945.50 | -1.50% | 21,455 |
| Aug 7, 2025 | 941.00 | 963.35 | 936.50 | 959.85 | 959.85 | 1.08% | 34,744 |
| Aug 6, 2025 | 958.05 | 963.40 | 944.00 | 949.60 | 949.60 | -1.51% | 15,745 |
| Aug 5, 2025 | 973.45 | 982.55 | 957.45 | 964.20 | 964.20 | -1.07% | 24,788 |
| Aug 4, 2025 | 957.15 | 975.55 | 954.25 | 974.65 | 974.65 | 1.91% | 21,997 |
| Aug 1, 2025 | 989.50 | 989.50 | 954.35 | 956.35 | 956.35 | -2.61% | 22,202 |
| Jul 31, 2025 | 969.10 | 998.15 | 969.10 | 982.00 | 982.00 | -1.96% | 94,140 |
| Jul 30, 2025 | 999.90 | 1,019.05 | 993.00 | 1,001.60 | 1,001.60 | 0.17% | 110,425 |
| Jul 29, 2025 | 952.75 | 1,005.30 | 949.55 | 999.90 | 999.90 | 7.06% | 529,386 |
| Jul 28, 2025 | 945.00 | 957.35 | 923.55 | 933.95 | 933.95 | -0.85% | 96,792 |
| Jul 25, 2025 | 946.05 | 953.70 | 921.05 | 942.00 | 942.00 | -0.49% | 65,833 |
| Jul 24, 2025 | 975.85 | 976.30 | 944.10 | 946.65 | 946.65 | -2.58% | 37,975 |
| Jul 23, 2025 | 968.90 | 975.50 | 952.05 | 971.70 | 971.70 | 1.01% | 95,864 |
| Jul 22, 2025 | 942.05 | 965.65 | 935.20 | 961.95 | 961.95 | 2.32% | 38,544 |
| Jul 21, 2025 | 922.75 | 947.10 | 922.75 | 940.15 | 940.15 | 0.88% | 32,411 |
| Jul 18, 2025 | 937.35 | 938.90 | 926.20 | 931.95 | 931.95 | -0.66% | 6,679 |
| Jul 17, 2025 | 939.00 | 948.00 | 935.85 | 938.15 | 938.15 | -0.13% | 14,388 |