Tata Chemicals Limited (NSE:TATACHEM)
India
· Delayed Price · Currency is INR 774.05
-8.05 (-1.03%)
At close: Dec 5, 2025
Tata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 784.95 | 784.95 | 771.00 | 774.05 | 774.05 | -1.03% | 262,657 |
| Dec 4, 2025 | 783.10 | 788.40 | 780.20 | 782.10 | 782.10 | -0.13% | 152,764 |
| Dec 3, 2025 | 790.00 | 790.40 | 776.70 | 783.10 | 783.10 | -0.85% | 323,179 |
| Dec 2, 2025 | 796.00 | 798.70 | 786.05 | 789.80 | 789.80 | -0.70% | 304,008 |
| Dec 1, 2025 | 800.95 | 804.90 | 794.00 | 795.40 | 795.40 | -0.62% | 245,235 |
| Nov 28, 2025 | 808.20 | 808.25 | 799.00 | 800.40 | 800.40 | -0.97% | 296,918 |
| Nov 27, 2025 | 812.95 | 820.00 | 804.65 | 808.25 | 808.25 | -0.83% | 260,321 |
| Nov 26, 2025 | 808.75 | 820.00 | 798.70 | 815.00 | 815.00 | 1.38% | 508,429 |
| Nov 25, 2025 | 807.70 | 809.70 | 797.00 | 803.90 | 803.90 | -0.02% | 310,868 |
| Nov 24, 2025 | 815.05 | 823.35 | 800.05 | 804.10 | 804.10 | -0.73% | 404,649 |
| Nov 21, 2025 | 817.70 | 818.90 | 808.00 | 810.00 | 810.00 | -1.09% | 274,808 |
| Nov 20, 2025 | 824.95 | 826.20 | 817.15 | 818.90 | 818.90 | -0.06% | 241,226 |
| Nov 19, 2025 | 826.00 | 829.00 | 817.00 | 819.40 | 819.40 | -0.88% | 259,722 |
| Nov 18, 2025 | 836.00 | 837.85 | 824.70 | 826.70 | 826.70 | -0.93% | 262,160 |
| Nov 17, 2025 | 832.95 | 843.05 | 831.00 | 834.45 | 834.45 | 0.20% | 264,669 |
| Nov 14, 2025 | 842.05 | 847.35 | 830.10 | 832.75 | 832.75 | -1.04% | 344,387 |
| Nov 13, 2025 | 852.35 | 858.60 | 818.95 | 841.50 | 841.50 | -1.27% | 466,428 |
| Nov 12, 2025 | 842.45 | 858.95 | 842.45 | 852.35 | 852.35 | 1.19% | 369,400 |
| Nov 11, 2025 | 841.35 | 848.85 | 833.40 | 842.30 | 842.30 | 0.22% | 352,898 |
| Nov 10, 2025 | 861.70 | 864.60 | 839.10 | 840.45 | 840.45 | -2.06% | 469,283 |
| Nov 7, 2025 | 876.40 | 876.40 | 854.95 | 858.10 | 858.10 | -1.69% | 416,512 |
| Nov 6, 2025 | 893.95 | 894.00 | 870.35 | 872.85 | 872.85 | -2.19% | 247,626 |
| Nov 4, 2025 | 876.95 | 894.95 | 876.90 | 892.35 | 892.35 | 1.94% | 643,129 |
| Nov 3, 2025 | 867.00 | 877.00 | 858.10 | 875.35 | 875.35 | -1.72% | 950,452 |
| Oct 31, 2025 | 902.85 | 909.00 | 890.00 | 890.65 | 890.65 | -1.12% | 350,018 |
| Oct 30, 2025 | 912.50 | 915.15 | 897.10 | 900.75 | 900.75 | -1.29% | 292,070 |
| Oct 29, 2025 | 907.55 | 914.75 | 902.10 | 912.50 | 912.50 | 0.96% | 480,055 |
| Oct 28, 2025 | 901.00 | 912.10 | 901.00 | 903.85 | 903.85 | 1.15% | 453,366 |
| Oct 27, 2025 | 901.00 | 902.60 | 891.10 | 893.55 | 893.55 | -0.70% | 314,412 |
| Oct 24, 2025 | 909.25 | 909.45 | 895.00 | 899.85 | 899.85 | -0.54% | 391,247 |
| Oct 23, 2025 | 918.80 | 918.85 | 902.00 | 904.70 | 904.70 | -0.90% | 297,380 |
| Oct 21, 2025 | 905.95 | 917.20 | 905.95 | 912.90 | 912.90 | 1.08% | 90,015 |
| Oct 20, 2025 | 909.70 | 909.70 | 898.80 | 903.15 | 903.15 | 0.05% | 387,502 |
| Oct 17, 2025 | 920.15 | 920.35 | 894.80 | 902.70 | 902.70 | -1.98% | 577,202 |
| Oct 16, 2025 | 905.55 | 934.00 | 905.55 | 920.95 | 920.95 | 1.93% | 720,955 |
| Oct 15, 2025 | 915.00 | 916.40 | 896.90 | 903.55 | 903.55 | -1.12% | 769,698 |
| Oct 14, 2025 | 912.00 | 944.50 | 910.00 | 913.75 | 913.75 | 0.35% | 1,204,101 |
| Oct 13, 2025 | 920.00 | 932.45 | 908.00 | 910.55 | 910.55 | 0.83% | 1,031,896 |
| Oct 10, 2025 | 906.10 | 909.95 | 902.00 | 903.05 | 903.05 | -0.33% | 288,333 |
| Oct 9, 2025 | 907.90 | 912.10 | 902.80 | 906.05 | 906.05 | -0.20% | 233,606 |
| Oct 8, 2025 | 920.50 | 923.20 | 905.25 | 907.90 | 907.90 | -1.53% | 276,199 |
| Oct 7, 2025 | 930.00 | 935.40 | 920.00 | 922.00 | 922.00 | -0.51% | 312,793 |
| Oct 6, 2025 | 930.00 | 943.10 | 922.10 | 926.75 | 926.75 | 0.14% | 657,072 |
| Oct 3, 2025 | 921.50 | 928.35 | 910.30 | 925.50 | 925.50 | 0.87% | 490,645 |
| Oct 1, 2025 | 922.00 | 933.30 | 913.60 | 917.55 | 917.55 | -0.25% | 552,294 |
| Sep 30, 2025 | 930.50 | 935.00 | 905.35 | 919.85 | 919.85 | -0.60% | 3,622,603 |
| Sep 29, 2025 | 935.00 | 944.00 | 922.25 | 925.40 | 925.40 | -0.58% | 909,596 |
| Sep 26, 2025 | 951.00 | 951.20 | 928.95 | 930.80 | 930.80 | -2.25% | 465,621 |
| Sep 25, 2025 | 968.00 | 968.00 | 947.00 | 952.25 | 952.25 | -1.23% | 500,669 |
| Sep 24, 2025 | 960.00 | 971.30 | 955.50 | 964.15 | 964.15 | 0.44% | 375,553 |