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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	1,145	1,134.2	1,134.2	1,146.5	1,127.6	1.02M
September 24, 2025	1,125	1,140.1	1,140.1	1,147.1	1,118.4	1.1M
September 23, 2025	1,131	1,128	1,128	1,134.6	1,118.4	922,391
September 22, 2025	1,120	1,130.1	1,130.1	1,136.8	1,119.9	701,850
September 19, 2025	1,128.5	1,126.8	1,126.8	1,132.6	1,114.4	1.44M
September 18, 2025	1,136.3	1,129.3	1,129.3	1,144.4	1,123	1.03M
September 17, 2025	1,103.1	1,136.3	1,136.3	1,138.8	1,103.1	3.36M
September 16, 2025	1,103	1,092.1	1,092.1	1,105.4	1,087	641,025
September 15, 2025	1,103.9	1,102.6	1,102.6	1,107.9	1,090.6	1.49M
September 12, 2025	1,105	1,103.9	1,103.9	1,109.3	1,095.2	1.13M
September 11, 2025	1,099	1,105.3	1,105.3	1,107.8	1,094.3	1.03M
September 10, 2025	1,083.5	1,101	1,101	1,103	1,081.7	1.2M
September 09, 2025	1,074.2	1,083.5	1,083.5	1,086	1,068.1	779,504
September 08, 2025	1,072.4	1,074.2	1,074.2	1,081.3	1,068.7	600,868

Tata Consumer Products Limited (TATACONSUM.NS) NSE