Tata Consumer Products Limited - TATACONSUM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,187.3	1,179.2	1,179.2	1,189.5	1,171.4	530,345
December 23, 2025	1,178.8	1,185.6	1,185.6	1,187.3	1,171	805,182
December 22, 2025	1,184	1,178.8	1,178.8	1,188.7	1,174.1	670,320
December 19, 2025	1,171.5	1,184	1,184	1,186.3	1,169.6	598,037
December 18, 2025	1,176.9	1,171.5	1,171.5	1,183.6	1,168	568,174
December 17, 2025	1,170	1,179.8	1,179.8	1,187.9	1,170	1.5M
December 16, 2025	1,157.4	1,169.9	1,169.9	1,176.7	1,153.4	1.18M
December 15, 2025	1,143	1,157.4	1,157.4	1,169.4	1,140.1	1.04M
December 12, 2025	1,142.1	1,149.3	1,149.3	1,151	1,138	751,834
December 11, 2025	1,136.1	1,142.1	1,142.1	1,154.2	1,135	616,443
December 10, 2025	1,141.1	1,140.1	1,140.1	1,156.7	1,138.3	342,779
December 09, 2025	1,140.6	1,146.7	1,146.7	1,151.1	1,131.9	851,746
December 08, 2025	1,162.9	1,145.8	1,145.8	1,171	1,142.3	590,111
December 05, 2025	1,148.4	1,162.9	1,162.9	1,165.3	1,140.1	699,458
December 04, 2025	1,153	1,148.4	1,148.4	1,154	1,137.1	703,624
December 03, 2025	1,159.8	1,140	1,140	1,163.4	1,133.6	715,917
December 02, 2025	1,160	1,162.2	1,162.2	1,173.1	1,156.2	708,995
December 01, 2025	1,172.4	1,163.8	1,163.8	1,178	1,159.6	487,062
November 28, 2025	1,177.1	1,172.4	1,172.4	1,182.1	1,165.7	1.02M
November 27, 2025	1,187	1,177.7	1,177.7	1,192.9	1,168.3	1.12M
November 26, 2025	1,150	1,185.3	1,185.3	1,187	1,150	713,335
November 25, 2025	1,188	1,177.7	1,177.7	1,194	1,165.7	1.26M
November 24, 2025	1,188.5	1,186	1,186	1,194.7	1,171.8	4.77M
November 21, 2025	1,173.9	1,183.1	1,183.1	1,187	1,162.5	3.19M
November 19, 2025	1,154.1	1,162.1	1,162.1	1,165.8	1,149	1.94M
November 18, 2025	1,178.7	1,154.1	1,154.1	1,178.7	1,151.9	1.7M
November 17, 2025	1,166	1,178.9	1,178.9	1,182.8	1,158	2.11M
November 14, 2025	1,149	1,157.8	1,157.8	1,163.6	1,146.8	1.83M
November 13, 2025	1,168	1,154.8	1,154.8	1,168	1,146.6	1.6M
November 12, 2025	1,156.3	1,162	1,162	1,165.8	1,153.1	1.17M
November 11, 2025	1,148	1,156.2	1,156.2	1,159	1,134	1.18M
November 10, 2025	1,167.2	1,142.7	1,142.7	1,173.8	1,138.6	1.59M
November 07, 2025	1,185	1,167.2	1,167.2	1,187.8	1,155.8	1.35M
November 06, 2025	1,172.1	1,190.4	1,190.4	1,192.5	1,167.4	2.4M
November 04, 2025	1,199.8	1,179.3	1,179.3	1,199.8	1,138.1	2.89M
November 03, 2025	1,164.8	1,197.5	1,197.5	1,202.8	1,157.2	2.6M
October 31, 2025	1,171	1,165	1,165	1,183.5	1,157.8	749,738
October 30, 2025	1,184	1,176.6	1,176.6	1,184	1,167	900,346
October 29, 2025	1,169	1,177.1	1,177.1	1,188	1,167.3	1.02M
October 28, 2025	1,169.3	1,168.9	1,168.9	1,176.4	1,157.8	842,744
October 27, 2025	1,155.9	1,169.9	1,169.9	1,180	1,155.9	874,449
October 24, 2025	1,163.3	1,155.3	1,155.3	1,163.3	1,144.4	1.1M
October 23, 2025	1,174.6	1,161	1,161	1,191.2	1,158	1.14M
October 21, 2025	1,176.4	1,174.6	1,174.6	1,184.4	1,172.5	123,219
October 20, 2025	1,166.9	1,176.4	1,176.4	1,187.5	1,163.6	1.75M
October 17, 2025	1,152.2	1,166	1,166	1,173.5	1,142.5	2M
October 16, 2025	1,114.2	1,149.3	1,149.3	1,154.2	1,109	2.38M
October 15, 2025	1,118.9	1,114.2	1,114.2	1,122.1	1,112.2	1.3M
October 14, 2025	1,115	1,118.9	1,118.9	1,124.5	1,110.7	1.03M
October 13, 2025	1,120	1,117	1,117	1,132.4	1,112.5	832,628
October 10, 2025	1,116	1,126.5	1,126.5	1,131.4	1,108.4	982,387
October 09, 2025	1,117	1,118	1,118	1,124.4	1,114.5	852,898
October 08, 2025	1,112	1,120.2	1,120.2	1,126.7	1,110	964,056
October 07, 2025	1,136.4	1,120	1,120	1,144.9	1,115.3	1.35M
October 06, 2025	1,133	1,142.1	1,142.1	1,152	1,132.3	1.47M
October 03, 2025	1,146	1,137.5	1,137.5	1,150	1,129.1	1.57M
October 01, 2025	1,129.1	1,144.8	1,144.8	1,149.8	1,122.1	789,835
September 30, 2025	1,123	1,129.3	1,129.3	1,133.2	1,114	1.38M
September 29, 2025	1,119	1,123.1	1,123.1	1,130.4	1,103	1.37M
September 26, 2025	1,126	1,119	1,119	1,136.9	1,117.2	565,792

Tata Consumer Products Limited (TATACONSUM.NS) NSE