Tata Consumer Products Limited (TATACONSUM.NS) NSE

1,103.80

-15.2(-1.36%)

Updated at September 29 11:38AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,1261,1191,1191,136.91,117.2565,792
September 25, 20251,1451,134.21,134.21,146.51,127.61.02M
September 24, 20251,1251,140.11,140.11,147.11,118.41.1M
September 23, 20251,1311,1281,1281,134.61,118.4922,391
September 22, 20251,1201,130.11,130.11,136.81,119.9701,850
September 19, 20251,128.51,126.81,126.81,132.61,114.41.44M
September 18, 20251,136.31,129.31,129.31,144.41,1231.03M
September 17, 20251,103.11,136.31,136.31,138.81,103.13.36M
September 16, 20251,1031,092.11,092.11,105.41,087641,025
September 15, 20251,103.91,102.61,102.61,107.91,090.61.49M
September 12, 20251,1051,103.91,103.91,109.31,095.21.13M
September 11, 20251,0991,105.31,105.31,107.81,094.31.03M
September 10, 20251,083.51,1011,1011,1031,081.71.2M
September 09, 20251,074.21,083.51,083.51,0861,068.1779,504
September 08, 20251,072.41,074.21,074.21,081.31,068.7600,868
September 05, 20251,0741,072.41,072.41,077.51,061.21.13M
September 04, 20251,1261,071.11,071.11,1261,067.22.41M
September 03, 20251,102.91,104.41,104.41,106.61,086.51.24M
September 02, 20251,0771,100.81,100.81,105.61,074.11.65M
September 01, 20251,059.11,075.71,075.71,0771,057807,328
August 29, 20251,0651,065.41,065.41,077.51,055.21.08M
August 28, 20251,081.51,062.41,062.41,085.21,060641,993
August 26, 20251,074.11,079.91,079.91,091.81,070.11.2M
August 25, 20251,0851,081.81,081.81,091.31,079.1444,674
August 22, 20251,087.21,084.11,084.11,091.71,080394,813
August 21, 20251,1041,088.11,088.11,1041,086.5614,097
August 20, 20251,0861,105.31,105.31,106.91,078.9871,095
August 19, 20251,076.71,085.81,085.81,092.91,069667,381
August 18, 20251,0611,071.31,071.31,0901,0591.1M
August 14, 20251,057.21,051.21,051.21,059.41,045.4767,636
August 13, 20251,047.81,056.11,056.11,058.71,043.2501,792
August 12, 20251,055.81,046.81,046.81,062.91,045651,741
August 11, 20251,0481,059.11,059.11,062.91,037.7617,689
August 08, 20251,0521,0511,0511,0621,043843,741
August 07, 20251,0511,052.81,052.81,056.51,038.7600,790
August 06, 20251,0611,052.81,052.81,067.31,050.6598,274
August 05, 20251,072.61,064.61,064.61,0731,059.1861,402
August 04, 20251,070.41,072.61,072.61,075.61,060663,826
August 01, 20251,067.11,070.41,070.41,089.91,0671.04M
July 31, 20251,068.71,073.21,073.21,079.71,054.51.11M
July 30, 20251,0561,073.11,073.11,0831,0561.18M
July 29, 20251,059.91,061.61,061.61,076.21,054944,513
July 28, 20251,0481,059.91,059.91,0711,044.41.22M
July 25, 20251,0781,054.41,054.41,079.81,0501.18M
July 24, 20251,0841,072.81,072.81,104.51,065.56.26M
July 23, 20251,0851,062.61,062.61,0871,0511.51M
July 22, 20251,089.91,084.81,084.81,090.31,075.3961,725
July 21, 20251,095.81,090.31,090.31,095.81,077805,610
July 18, 20251,1061,095.91,095.91,108.31,093.5844,355
July 17, 20251,081.51,105.81,105.81,109.71,0801.19M
July 16, 20251,081.81,081.51,081.51,089.91,068.21.75M
July 15, 20251,071.81,081.81,081.81,0851,067.5538,506
July 14, 20251,076.81,071.81,071.81,083.51,070770,739
July 11, 20251,083.91,076.81,076.81,101.81,074983,412
July 10, 20251,097.91,088.91,088.91,103.71,080.1533,377
July 09, 20251,1001,097.91,097.91,107.41,091.6752,158
July 08, 20251,1081,099.91,099.91,108.61,093.5605,639
July 07, 20251,0851,101.91,101.91,108.21,0851.15M
July 04, 20251,0911,089.71,089.71,0951,082573,351
July 03, 20251,0961,089.41,089.41,105.81,086.7730,322
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved