Tata Chemicals Limited - TATACHEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	920.15	902.7	902.7	920.35	894.8	577,143
October 16, 2025	905.55	920.95	920.95	934	905.55	720,955
October 15, 2025	915	903.55	903.55	916.4	896.9	769,855
October 14, 2025	912	913.75	913.75	944.5	910	1.2M
October 13, 2025	920	910.55	910.55	932.45	908	1.03M
October 10, 2025	906.1	903.05	903.05	909.95	902	288,333
October 09, 2025	907.9	906.05	906.05	912.1	902.8	233,584
October 08, 2025	920.5	907.9	907.9	923.2	905.25	276,199
October 07, 2025	930	922	922	935.4	920	312,894
October 06, 2025	930	926.75	926.75	943.1	922.1	657,072
October 03, 2025	921.5	925.5	925.5	928.35	910.3	490,645
October 01, 2025	922	917.55	917.55	933.3	913.6	552,294
September 30, 2025	930.5	919.85	919.85	935	905.35	3.62M
September 29, 2025	935	925.4	925.4	944	922.25	909,586
September 26, 2025	951	930.8	930.8	951.2	928.95	465,621
September 25, 2025	968	952.25	952.25	968	947	500,669
September 24, 2025	960	964.15	964.15	971.3	955.5	375,500
September 23, 2025	974	959.9	959.9	982.75	956.9	528,618
September 22, 2025	1,000	973.95	973.95	1,001.6	970.1	916,998
September 19, 2025	985.5	993.6	993.6	1,001.8	983.05	482,023
September 18, 2025	1,007.2	989.25	989.25	1,008.15	986.65	605,991
September 17, 2025	982.95	1,005.15	1,005.15	1,026.65	982.95	1.84M
September 16, 2025	975.5	982.55	982.55	1,004.65	974.15	871,228
September 15, 2025	961.9	975.4	975.4	985.2	961.55	537,683
September 12, 2025	973	961.25	961.25	978.85	958	609,145
September 11, 2025	945	968.25	968.25	976	945	754,331
September 10, 2025	950	945	945	955.9	942.3	264,777
September 09, 2025	944	945.55	945.55	949.05	938.6	211,431
September 08, 2025	935	943.3	943.3	952.95	934.5	295,174
September 05, 2025	938.75	933.45	933.45	945.45	925.6	307,388
September 04, 2025	951	938.75	938.75	951	933.7	387,871
September 03, 2025	936.9	939.2	939.2	942.35	931.1	443,026
September 02, 2025	939.9	931.45	931.45	944.95	928.9	467,774
September 01, 2025	921.45	939.85	939.85	941.9	920.35	194,469
August 29, 2025	917.9	920.7	920.7	933.95	917.05	429,708
August 28, 2025	937	917.8	917.8	937.85	915.05	338,180
August 26, 2025	950.75	935.3	935.3	950.8	930	427,451
August 25, 2025	938	949.5	949.5	953.65	936.95	428,211
August 22, 2025	940.2	938.05	938.05	945	935.45	200,904
August 21, 2025	945	940.2	940.2	946.2	935.15	464,604
August 20, 2025	948.6	944.65	944.65	952.45	938.5	423,832
August 19, 2025	946.9	947.6	947.6	950.3	941.65	334,488
August 18, 2025	941.4	945.85	945.85	953.8	939.55	352,461
August 14, 2025	944.4	933.5	933.5	946.05	931.05	278,540
August 13, 2025	950	941.4	941.4	950.35	937.05	356,973
August 12, 2025	952.4	945.2	945.2	954.9	940.85	278,362
August 11, 2025	945.5	952.4	952.4	956.35	941.05	226,258
August 08, 2025	959	946.3	946.3	963.85	941.6	244,860
August 07, 2025	941	959	959	962.95	936.45	586,894
August 06, 2025	960	949.55	949.55	965.4	943.75	499,815
August 05, 2025	976	964.25	964.25	983	956.65	631,565
August 04, 2025	962.45	973.4	973.4	975.65	954.8	741,473
August 01, 2025	982.55	956.5	956.5	989	954.8	523,601
July 31, 2025	978.85	982.55	982.55	998.5	978.85	772,958
July 30, 2025	1,000	1,001.35	1,001.35	1,018.8	992.35	2.17M
July 29, 2025	950.55	1,000	1,000	1,004.9	949	9.62M
July 28, 2025	943.95	934.35	934.35	958	922.8	1.18M
July 25, 2025	947	941.4	941.4	954.55	920.8	959,684
July 24, 2025	975.85	946.4	946.4	977.95	944	847,052
July 23, 2025	965	972.1	972.1	977	952.05	2.05M

Tata Chemicals Limited (TATACHEM.NS) NSE