Tata Consumer Products Limited (NSE:TATACONSUM)
India
· Delayed Price · Currency is INR 1,162.90
+14.50 (1.26%)
At close: Dec 5, 2025
Tata Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,148.40 | 1,165.30 | 1,140.10 | 1,162.90 | 1,162.90 | 1.26% | 699,541 |
| Dec 4, 2025 | 1,153.00 | 1,154.00 | 1,137.10 | 1,148.40 | 1,148.40 | 0.74% | 703,643 |
| Dec 3, 2025 | 1,159.80 | 1,163.40 | 1,133.60 | 1,140.00 | 1,140.00 | -1.91% | 716,554 |
| Dec 2, 2025 | 1,160.00 | 1,173.10 | 1,156.20 | 1,162.20 | 1,162.20 | -0.14% | 708,989 |
| Dec 1, 2025 | 1,172.40 | 1,178.00 | 1,159.60 | 1,163.80 | 1,163.80 | -0.73% | 487,062 |
| Nov 28, 2025 | 1,177.10 | 1,182.10 | 1,165.70 | 1,172.40 | 1,172.40 | -0.45% | 1,020,242 |
| Nov 27, 2025 | 1,187.00 | 1,192.90 | 1,168.30 | 1,177.70 | 1,177.70 | -0.64% | 1,118,308 |
| Nov 26, 2025 | 1,150.00 | 1,187.00 | 1,150.00 | 1,185.30 | 1,185.30 | 0.65% | 713,335 |
| Nov 25, 2025 | 1,188.00 | 1,194.00 | 1,165.70 | 1,177.70 | 1,177.70 | -0.70% | 1,258,048 |
| Nov 24, 2025 | 1,188.50 | 1,194.70 | 1,171.80 | 1,186.00 | 1,186.00 | 0.25% | 4,765,158 |
| Nov 21, 2025 | 1,173.90 | 1,187.00 | 1,162.50 | 1,183.10 | 1,183.10 | 0.78% | 3,194,549 |
| Nov 20, 2025 | 1,164.90 | 1,179.40 | 1,163.00 | 1,173.90 | 1,173.90 | 1.02% | 2,193,836 |
| Nov 19, 2025 | 1,154.10 | 1,165.80 | 1,149.00 | 1,162.10 | 1,162.10 | 0.69% | 1,935,207 |
| Nov 18, 2025 | 1,178.70 | 1,178.70 | 1,151.90 | 1,154.10 | 1,154.10 | -2.10% | 1,695,622 |
| Nov 17, 2025 | 1,166.00 | 1,182.80 | 1,158.00 | 1,178.90 | 1,178.90 | 1.82% | 2,105,780 |
| Nov 14, 2025 | 1,149.00 | 1,163.60 | 1,146.80 | 1,157.80 | 1,157.80 | 0.26% | 1,832,598 |
| Nov 13, 2025 | 1,168.00 | 1,168.00 | 1,146.60 | 1,154.80 | 1,154.80 | -0.62% | 1,603,498 |
| Nov 12, 2025 | 1,156.30 | 1,165.80 | 1,153.10 | 1,162.00 | 1,162.00 | 0.50% | 1,168,588 |
| Nov 11, 2025 | 1,148.00 | 1,159.00 | 1,134.00 | 1,156.20 | 1,156.20 | 1.18% | 1,177,071 |
| Nov 10, 2025 | 1,167.20 | 1,173.80 | 1,138.60 | 1,142.70 | 1,142.70 | -2.10% | 1,586,398 |
| Nov 7, 2025 | 1,185.00 | 1,187.80 | 1,155.80 | 1,167.20 | 1,167.20 | -1.95% | 1,351,606 |
| Nov 6, 2025 | 1,172.10 | 1,192.50 | 1,167.40 | 1,190.40 | 1,190.40 | 0.94% | 2,401,724 |
| Nov 4, 2025 | 1,199.80 | 1,199.80 | 1,138.10 | 1,179.30 | 1,179.30 | -1.52% | 2,886,618 |
| Nov 3, 2025 | 1,164.80 | 1,202.80 | 1,157.20 | 1,197.50 | 1,197.50 | 2.79% | 2,595,111 |
| Oct 31, 2025 | 1,171.00 | 1,183.50 | 1,157.80 | 1,165.00 | 1,165.00 | -0.99% | 749,738 |
| Oct 30, 2025 | 1,184.00 | 1,184.00 | 1,167.00 | 1,176.60 | 1,176.60 | -0.04% | 900,192 |
| Oct 29, 2025 | 1,169.00 | 1,188.00 | 1,167.30 | 1,177.10 | 1,177.10 | 0.70% | 1,017,034 |
| Oct 28, 2025 | 1,169.30 | 1,176.40 | 1,157.80 | 1,168.90 | 1,168.90 | -0.09% | 842,574 |
| Oct 27, 2025 | 1,155.90 | 1,180.00 | 1,155.90 | 1,169.90 | 1,169.90 | 1.26% | 874,449 |
| Oct 24, 2025 | 1,163.30 | 1,163.30 | 1,144.40 | 1,155.30 | 1,155.30 | -0.49% | 1,103,267 |
| Oct 23, 2025 | 1,174.60 | 1,191.20 | 1,158.00 | 1,161.00 | 1,161.00 | -1.16% | 1,137,414 |
| Oct 21, 2025 | 1,176.40 | 1,184.40 | 1,172.50 | 1,174.60 | 1,174.60 | -0.15% | 123,219 |
| Oct 20, 2025 | 1,166.90 | 1,187.50 | 1,163.60 | 1,176.40 | 1,176.40 | 0.89% | 1,751,305 |
| Oct 17, 2025 | 1,152.20 | 1,173.50 | 1,142.50 | 1,166.00 | 1,166.00 | 1.45% | 2,001,759 |
| Oct 16, 2025 | 1,114.20 | 1,154.20 | 1,109.00 | 1,149.30 | 1,149.30 | 3.15% | 2,383,412 |
| Oct 15, 2025 | 1,118.90 | 1,122.10 | 1,112.20 | 1,114.20 | 1,114.20 | -0.42% | 1,299,596 |
| Oct 14, 2025 | 1,115.00 | 1,124.50 | 1,110.70 | 1,118.90 | 1,118.90 | 0.17% | 1,033,610 |
| Oct 13, 2025 | 1,120.00 | 1,132.40 | 1,112.50 | 1,117.00 | 1,117.00 | -0.84% | 832,628 |
| Oct 10, 2025 | 1,116.00 | 1,131.40 | 1,108.40 | 1,126.50 | 1,126.50 | 0.76% | 982,270 |
| Oct 9, 2025 | 1,117.00 | 1,124.40 | 1,114.50 | 1,118.00 | 1,118.00 | -0.20% | 852,898 |
| Oct 8, 2025 | 1,112.00 | 1,126.70 | 1,110.00 | 1,120.20 | 1,120.20 | 0.02% | 963,508 |
| Oct 7, 2025 | 1,136.40 | 1,144.90 | 1,115.30 | 1,120.00 | 1,120.00 | -1.94% | 1,354,474 |
| Oct 6, 2025 | 1,133.00 | 1,152.00 | 1,132.30 | 1,142.10 | 1,142.10 | 0.40% | 1,472,109 |
| Oct 3, 2025 | 1,146.00 | 1,150.00 | 1,129.10 | 1,137.50 | 1,137.50 | -0.64% | 1,567,152 |
| Oct 1, 2025 | 1,129.10 | 1,149.80 | 1,122.10 | 1,144.80 | 1,144.80 | 1.37% | 789,835 |
| Sep 30, 2025 | 1,123.00 | 1,133.20 | 1,114.00 | 1,129.30 | 1,129.30 | 0.55% | 1,377,509 |
| Sep 29, 2025 | 1,119.00 | 1,130.40 | 1,103.00 | 1,123.10 | 1,123.10 | 0.37% | 1,372,491 |
| Sep 26, 2025 | 1,126.00 | 1,136.90 | 1,117.20 | 1,119.00 | 1,119.00 | -1.34% | 565,909 |
| Sep 25, 2025 | 1,145.00 | 1,146.50 | 1,127.60 | 1,134.20 | 1,134.20 | -0.52% | 1,023,970 |
| Sep 24, 2025 | 1,125.00 | 1,147.10 | 1,118.40 | 1,140.10 | 1,140.10 | 1.03% | 1,100,753 |