Tata Chemicals Limited(IN:TATACHEM)
₹605.55+0.70 (+0.12%)
IN:TATACHEM
Tata Chemicals Limited historical prices
₹605.55
At close:+0.70 (+0.12%)
Want to see IN:TATACHEM full AI Analyst Report?
Tata Chemicals Limited (TATACHEM) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 605.00 | 609.90 | 599.75 | 605.55 | 605.55 | +0.12% | 47,332 | 0.37 |
| Nov 12, 2026 | 608.50 | 611.00 | 602.00 | 604.85 | 604.85 | -0.49% | 30,275 | 0.24 |
| Nov 11, 2026 | 605.30 | 614.30 | 605.30 | 607.85 | 607.85 | +0.51% | 42,285 | 0.34 |
| Nov 10, 2026 | 604.75 | 607.70 | 596.50 | 604.75 | 604.75 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 606.00 | 607.70 | 596.50 | 604.75 | 604.75 | -0.41% | 63,671 | 0.50 |
| Nov 06, 2026 | 610.00 | 614.80 | 603.00 | 607.25 | 607.25 | -1.34% | 61,546 | 0.49 |
| Nov 05, 2026 | 613.85 | 623.45 | 610.00 | 615.50 | 615.50 | +2.06% | 71,758 | 0.57 |
| Nov 04, 2026 | 614.65 | 614.65 | 601.70 | 603.10 | 603.10 | -1.05% | 60,481 | 0.47 |
| Nov 03, 2026 | 613.55 | 616.60 | 607.05 | 609.50 | 609.50 | +0.02% | 25,666 | 0.20 |
| Nov 02, 2026 | 602.00 | 618.45 | 598.50 | 609.40 | 609.40 | +2.33% | 52,385 | 0.41 |
| Oct 30, 2026 | 603.45 | 611.95 | 583.80 | 595.55 | 595.55 | -1.17% | 43,420 | 0.34 |
| Oct 29, 2026 | 604.55 | 611.85 | 597.75 | 602.60 | 602.60 | +0.12% | 49,835 | 0.39 |
| Oct 28, 2026 | 594.30 | 604.50 | 592.05 | 601.85 | 601.85 | +0.55% | 25,049 | 0.20 |
| Oct 27, 2026 | 590.60 | 606.85 | 589.95 | 598.55 | 598.55 | +0.55% | 49,826 | 0.40 |
| Oct 26, 2026 | 578.65 | 631.55 | 578.65 | 595.25 | 595.25 | +3.43% | 501,104 | 4.23 |
| Oct 23, 2026 | 597.55 | 597.55 | 570.10 | 575.50 | 575.50 | -3.12% | 56,980 | 0.48 |
| Oct 22, 2026 | 606.15 | 606.30 | 593.00 | 594.05 | 594.05 | -2.00% | 59,501 | 0.50 |
| Oct 21, 2026 | 634.50 | 639.20 | 602.00 | 606.15 | 606.15 | -4.87% | 48,098 | 0.41 |
| Oct 20, 2026 | 637.20 | 647.00 | 623.60 | 637.20 | 637.20 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 643.00 | 647.00 | 623.60 | 637.20 | 637.20 | +0.76% | 167,776 | 1.45 |
| Oct 16, 2026 | 629.15 | 638.00 | 625.60 | 632.40 | 632.40 | +0.72% | 45,112 | 0.39 |
| Oct 15, 2026 | 629.75 | 639.00 | 625.55 | 627.85 | 627.85 | -0.22% | 38,991 | 0.34 |
| Oct 14, 2026 | 630.55 | 642.70 | 624.35 | 629.25 | 629.25 | -0.03% | 63,207 | 0.55 |
| Oct 13, 2026 | 634.10 | 638.35 | 621.60 | 629.45 | 629.45 | -1.29% | 134,264 | 1.19 |
| Oct 12, 2026 | 596.20 | 641.70 | 588.70 | 637.70 | 637.70 | +8.12% | 538,829 | 5.17 |
| Oct 09, 2026 | 605.20 | 605.60 | 587.80 | 589.80 | 589.80 | -0.46% | 42,582 | 0.41 |
| Oct 08, 2026 | 611.50 | 612.50 | 591.00 | 592.50 | 592.50 | -2.86% | 76,469 | 0.74 |
| Oct 07, 2026 | 616.70 | 619.00 | 608.65 | 609.95 | 609.95 | -1.08% | 65,373 | 0.64 |
| Oct 06, 2026 | 619.25 | 624.90 | 615.45 | 616.60 | 616.60 | -0.06% | 55,158 | 0.54 |
| Oct 05, 2026 | 604.25 | 629.75 | 603.80 | 616.95 | 616.95 | +1.49% | 97,113 | 0.96 |
| Oct 02, 2026 | 607.90 | 618.70 | 600.00 | 607.90 | 607.90 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 612.15 | 618.70 | 600.00 | 607.90 | 607.90 | -0.54% | 54,994 | 0.54 |
| Sep 30, 2026 | 610.95 | 628.05 | 610.20 | 611.20 | 611.20 | -0.57% | 72,778 | 0.71 |
| Sep 29, 2026 | 631.30 | 640.30 | 610.00 | 614.70 | 614.70 | -4.20% | 241,291 | 2.44 |
| Sep 28, 2026 | 644.25 | 675.90 | 635.20 | 641.65 | 641.65 | -0.38% | 108,306 | 1.10 |
| Sep 25, 2026 | 653.05 | 655.50 | 635.00 | 644.10 | 644.10 | -1.23% | 50,861 | 0.52 |
| Sep 24, 2026 | 670.00 | 670.00 | 650.10 | 652.10 | 652.10 | -2.77% | 84,796 | 0.87 |
| Sep 23, 2026 | 675.05 | 679.00 | 667.20 | 670.65 | 670.65 | -0.50% | 88,033 | 0.92 |
| Sep 22, 2026 | 705.05 | 705.05 | 672.60 | 674.00 | 674.00 | -2.97% | 69,387 | 0.69 |
| Sep 21, 2026 | 688.00 | 698.15 | 667.00 | 694.60 | 694.60 | +0.16% | 261,275 | 2.70 |
| Sep 18, 2026 | 725.70 | 741.95 | 688.00 | 693.50 | 693.50 | -11.14% | 1,015,589 | 12.53 |
| Sep 17, 2026 | 726.05 | 831.00 | 725.55 | 780.40 | 780.40 | +6.60% | 1,106,377 | 17.18 |
| Sep 16, 2026 | 719.20 | 788.50 | 690.35 | 732.10 | 732.10 | -0.33% | 1,554,444 | 38.72 |
| Sep 15, 2026 | 734.50 | 734.50 | 734.50 | 734.50 | 734.50 | +20.00% | 43,739 | 1.10 |
| Sep 14, 2026 | 612.10 | 615.80 | 600.00 | 612.10 | 612.10 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 609.25 | 615.80 | 600.00 | 612.10 | 612.10 | +0.29% | 20,483 | 0.50 |
| Sep 10, 2026 | 602.40 | 620.00 | 602.40 | 610.30 | 610.30 | +1.22% | 32,921 | 0.79 |
| Sep 09, 2026 | 606.00 | 608.00 | 601.00 | 602.95 | 602.95 | -0.72% | 18,482 | 0.43 |
| Sep 08, 2026 | 613.35 | 614.70 | 605.95 | 607.35 | 607.35 | -1.03% | 34,751 | 0.79 |
| Sep 07, 2026 | 621.10 | 626.00 | 611.50 | 613.65 | 613.65 | -1.87% | 67,949 | 1.53 |
