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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,074	1,072.4	1,072.4	1,077.5	1,061.2	1.13M
September 04, 2025	1,126	1,071.1	1,071.1	1,126	1,067.2	2.41M
September 03, 2025	1,102.9	1,104.4	1,104.4	1,106.6	1,086.5	1.24M
September 02, 2025	1,077	1,100.8	1,100.8	1,105.6	1,074.1	1.65M
September 01, 2025	1,059.1	1,075.7	1,075.7	1,077	1,057	807,328
August 29, 2025	1,065	1,065.4	1,065.4	1,077.5	1,055.2	1.08M
August 28, 2025	1,081.5	1,062.4	1,062.4	1,085.2	1,060	641,993
August 26, 2025	1,074.1	1,079.9	1,079.9	1,091.8	1,070.1	1.2M
August 25, 2025	1,085	1,081.8	1,081.8	1,091.3	1,079.1	444,674
August 22, 2025	1,087.2	1,084.1	1,084.1	1,091.7	1,080	394,813
August 21, 2025	1,104	1,088.1	1,088.1	1,104	1,086.5	614,097
August 20, 2025	1,086	1,105.3	1,105.3	1,106.9	1,078.9	871,095
August 19, 2025	1,076.7	1,085.8	1,085.8	1,092.9	1,069	667,381
August 18, 2025	1,061	1,071.3	1,071.3	1,090	1,059	1.1M
August 14, 2025	1,057.2	1,051.2	1,051.2	1,059.4	1,045.4	767,636
August 13, 2025	1,047.8	1,056.1	1,056.1	1,058.7	1,043.2	501,792
August 12, 2025	1,055.8	1,046.8	1,046.8	1,062.9	1,045	651,741
August 11, 2025	1,048	1,059.1	1,059.1	1,062.9	1,037.7	617,689
August 08, 2025	1,052	1,051	1,051	1,062	1,043	843,741
August 07, 2025	1,051	1,052.8	1,052.8	1,056.5	1,038.7	600,790
August 06, 2025	1,061	1,052.8	1,052.8	1,067.3	1,050.6	598,274
August 05, 2025	1,072.6	1,064.6	1,064.6	1,073	1,059.1	861,402
August 04, 2025	1,070.4	1,072.6	1,072.6	1,075.6	1,060	663,826
August 01, 2025	1,067.1	1,070.4	1,070.4	1,089.9	1,067	1.04M
July 31, 2025	1,068.7	1,073.2	1,073.2	1,079.7	1,054.5	1.11M
July 30, 2025	1,056	1,073.1	1,073.1	1,083	1,056	1.18M
July 29, 2025	1,059.9	1,061.6	1,061.6	1,076.2	1,054	944,513
July 28, 2025	1,048	1,059.9	1,059.9	1,071	1,044.4	1.22M
July 25, 2025	1,078	1,054.4	1,054.4	1,079.8	1,050	1.18M
July 24, 2025	1,084	1,072.8	1,072.8	1,104.5	1,065.5	6.26M
July 23, 2025	1,085	1,062.6	1,062.6	1,087	1,051	1.51M

Tata Consumer Products Limited (TATACONSUM.NS) NSE