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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,162.1	1,156.2	1,156.2	1,168.5	1,153.5	485,010
February 19, 2026	1,169	1,160.5	1,160.5	1,169	1,151.7	994,512
February 18, 2026	1,148	1,169.7	1,169.7	1,173.2	1,145.8	641,938
February 17, 2026	1,133.5	1,148.5	1,148.5	1,151	1,131.7	442,621
February 16, 2026	1,128.5	1,139.2	1,139.2	1,141.8	1,117.1	780,642
February 13, 2026	1,148.9	1,132.2	1,132.2	1,154	1,125.4	525,887
February 12, 2026	1,157	1,149.3	1,149.3	1,157	1,142.3	624,675
February 11, 2026	1,157.6	1,152.6	1,152.6	1,166.2	1,150.2	751,637
February 10, 2026	1,167.2	1,152.2	1,152.2	1,167.8	1,148.6	978,264
February 09, 2026	1,159.3	1,167.2	1,167.2	1,175	1,156	1.11M
February 06, 2026	1,146	1,159.3	1,159.3	1,162	1,146	830,610
February 05, 2026	1,149.5	1,155.9	1,155.9	1,163.6	1,145.3	1.16M
February 04, 2026	1,154	1,153	1,153	1,170.7	1,145.9	1.11M
February 03, 2026	1,148.9	1,155.4	1,155.4	1,180.9	1,136.1	1.25M
February 02, 2026	1,092.9	1,125.4	1,125.4	1,132.7	1,084	1.78M
February 01, 2026	1,134	1,087.3	1,087.3	1,149	1,077	1.17M
January 30, 2026	1,106.5	1,133.9	1,133.9	1,138.9	1,100.1	2.57M
January 29, 2026	1,130	1,107.2	1,107.2	1,131.4	1,100.1	2.79M
January 28, 2026	1,190	1,131.8	1,131.8	1,192.7	1,114	4.56M
January 27, 2026	1,158.6	1,187.4	1,187.4	1,200	1,149.5	3.84M
January 23, 2026	1,178.5	1,153.5	1,153.5	1,187.8	1,149.7	1.46M
January 22, 2026	1,165.4	1,175.2	1,175.2	1,188.5	1,163.7	1.5M
January 21, 2026	1,180.5	1,163.6	1,163.6	1,197.5	1,158.7	946,942
January 20, 2026	1,180	1,185	1,185	1,203.9	1,176.3	2.03M
January 19, 2026	1,180.2	1,180.2	1,180.2	1,188.6	1,174	547,580
January 16, 2026	1,171.3	1,189.1	1,189.1	1,199.7	1,166.3	1.25M
January 14, 2026	1,189.4	1,171.4	1,171.4	1,191	1,168.6	577,680
January 13, 2026	1,190	1,189.4	1,189.4	1,198.3	1,181.3	598,454
January 12, 2026	1,173.5	1,192.3	1,192.3	1,196.7	1,173.5	663,978
January 09, 2026	1,197.3	1,175.9	1,175.9	1,207.8	1,173.8	555,547
January 08, 2026	1,212	1,197.4	1,197.4	1,212	1,193	562,831
January 07, 2026	1,216.4	1,212.6	1,212.6	1,220.9	1,205.3	1.02M
January 06, 2026	1,182.1	1,210.4	1,210.4	1,215	1,182.1	1.2M
January 05, 2026	1,165	1,182.1	1,182.1	1,191	1,165	1.52M
January 02, 2026	1,176.9	1,170.7	1,170.7	1,185.7	1,168.4	955,406
January 01, 2026	1,192	1,176.9	1,176.9	1,195.5	1,173.3	947,192
December 31, 2025	1,179	1,192	1,192	1,195.1	1,172.6	960,722
December 30, 2025	1,200.7	1,179	1,179	1,201.8	1,171.1	2.26M
December 29, 2025	1,174	1,195.2	1,195.2	1,200.9	1,170.5	1.81M
December 26, 2025	1,173.6	1,175.7	1,175.7	1,179.8	1,172	322,741
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

Tata Consumer Products Limited (TATACONSUM.NS) NSE