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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	945	962.65	962.65	966	935	1.17M
July 21, 2025	925.15	940.4	940.4	947	925.15	384,455
July 18, 2025	938.45	931.95	931.95	939.9	925.65	397,257
July 17, 2025	940.1	938.45	938.45	948.5	934.6	412,325
July 16, 2025	931.4	940.2	940.2	944.1	922.3	521,039
July 15, 2025	927	931.4	931.4	938.25	921.2	431,633
July 14, 2025	910.8	923.95	923.95	925.65	903.2	460,697
July 11, 2025	922	906.3	906.3	924.4	900.7	531,790
July 10, 2025	925	925.25	925.25	927.4	917.55	465,789
July 09, 2025	927	922.35	922.35	930	920.2	282,307
July 08, 2025	930.95	925.85	925.85	934.5	919	319,306
July 07, 2025	939.35	929.2	929.2	941.9	927.2	365,580
July 04, 2025	949.5	939	939	956.15	936.4	1.02M
July 03, 2025	940.6	945	945	950.4	933.15	1.2M
July 02, 2025	931.9	935	935	943	924.1	606,663
July 01, 2025	937.95	930.55	930.55	942	925.6	297,543
June 30, 2025	935	936.65	936.65	943.9	932.55	449,007
June 27, 2025	937.1	933.7	933.7	942.6	931.6	458,429
June 26, 2025	947	935.25	935.25	947	924	986,131
June 25, 2025	919	939.95	939.95	942	910.15	1.66M
June 24, 2025	914.85	912.6	912.6	924.65	907.8	660,305
June 23, 2025	913.85	905.5	905.5	915.4	900.2	644,664
June 20, 2025	906.5	913.85	913.85	919.6	905.3	1.02M
June 19, 2025	927	909.05	909.05	929.1	905.05	399,670
June 18, 2025	936.6	928.25	928.25	941.1	924.45	302,779
June 17, 2025	934.05	935.2	935.2	945.45	931	372,538
June 16, 2025	921.3	936.35	936.35	939.9	911.5	539,395
June 13, 2025	918	925.45	925.45	930.65	918	384,589

Tata Chemicals Limited (TATACHEM.NS) NSE