Tatva Chintan Pharma Chem Limited - TATVA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,435	1,421.5	1,421.5	1,444	1,410.3	50,939
December 03, 2025	1,439.6	1,432.6	1,432.6	1,476.9	1,421.5	99,203
December 02, 2025	1,438.2	1,430.9	1,430.9	1,457.2	1,410.5	98,929
December 01, 2025	1,467.1	1,436.8	1,436.8	1,515	1,425	112,733
November 28, 2025	1,499	1,457.1	1,457.1	1,501.2	1,444.6	74,869
November 27, 2025	1,454	1,492.8	1,492.8	1,523	1,451.6	199,757
November 26, 2025	1,460.1	1,451.5	1,451.5	1,469	1,428.8	63,136
November 25, 2025	1,392.2	1,465.1	1,465.1	1,475	1,388.1	233,338
November 24, 2025	1,455.9	1,388.1	1,388.1	1,470.3	1,365	204,777
November 21, 2025	1,539.4	1,449.1	1,449.1	1,540.1	1,440	145,941
November 19, 2025	1,555	1,533.4	1,533.4	1,556.1	1,486	210,204
November 18, 2025	1,600	1,559	1,559	1,610	1,551	119,340
November 17, 2025	1,489.4	1,588.7	1,588.7	1,599	1,484.2	592,224
November 14, 2025	1,477	1,489.4	1,489.4	1,509	1,460.2	87,374
November 13, 2025	1,512	1,480.8	1,480.8	1,554.8	1,473.1	178,792
November 12, 2025	1,480	1,507.6	1,507.6	1,520.9	1,465	104,564
November 11, 2025	1,440	1,480.6	1,480.6	1,508.8	1,440	104,995
November 10, 2025	1,510	1,487.3	1,487.3	1,517	1,475.6	84,293
November 07, 2025	1,460	1,500.2	1,500.2	1,506.7	1,428.5	215,997
November 06, 2025	1,531	1,452.5	1,452.5	1,538.7	1,443.8	203,196
November 04, 2025	1,425	1,528.4	1,528.4	1,582	1,420.1	1.81M
November 03, 2025	1,455	1,412.7	1,412.7	1,468.2	1,370.5	675,156
October 31, 2025	1,359	1,422.3	1,422.3	1,447.4	1,302	374,466
October 30, 2025	1,365.2	1,359.8	1,359.8	1,380.7	1,351.3	51,012
October 29, 2025	1,350.1	1,366.5	1,366.5	1,418.3	1,350.1	170,737
October 28, 2025	1,357	1,349.1	1,349.1	1,363.7	1,332.3	65,189
October 27, 2025	1,350	1,358.6	1,358.6	1,380	1,326.3	78,472
October 24, 2025	1,370	1,347.9	1,347.9	1,385.4	1,340	94,364
October 23, 2025	1,411	1,376.6	1,376.6	1,418	1,337.6	184,933
October 21, 2025	1,380	1,407.1	1,407.1	1,420	1,380	96,069
October 20, 2025	1,329.6	1,379.5	1,379.5	1,391.1	1,320.1	479,695
October 17, 2025	1,266.1	1,329.5	1,329.5	1,347.7	1,253.5	598,395
October 16, 2025	1,274	1,286.1	1,286.1	1,297	1,244.1	541,277
October 15, 2025	1,095.8	1,276.6	1,276.6	1,311	1,095.8	3.32M
October 14, 2025	1,090	1,100.4	1,100.4	1,108.8	1,078.1	57,348
October 13, 2025	1,053.1	1,099.1	1,099.1	1,119.1	1,053.1	123,157
October 10, 2025	1,048	1,069.2	1,069.2	1,080.1	1,045.8	35,570
October 09, 2025	1,060.5	1,048	1,048	1,075	1,040.3	14,492
October 08, 2025	1,046.5	1,057.8	1,057.8	1,074.4	1,037.2	21,189
October 07, 2025	1,044.6	1,037.1	1,037.1	1,057.9	1,026.5	21,544
October 06, 2025	1,030	1,044.6	1,044.6	1,068.9	1,030	28,299
October 03, 2025	1,036	1,044.7	1,044.7	1,061.8	1,026.8	49,337
October 01, 2025	1,010.1	1,028.1	1,028.1	1,041.8	1,003	31,463
September 30, 2025	995.5	1,011.9	1,011.9	1,019	992.3	79,431
September 29, 2025	1,024.8	991.5	991.5	1,025	981.5	42,551
September 26, 2025	1,036.5	1,010.6	1,010.6	1,044.4	1,005.7	64,357
September 25, 2025	1,075	1,055.5	1,055.5	1,075	1,050	32,338
September 24, 2025	1,094.4	1,077.1	1,077.1	1,103.9	1,070.4	23,618
September 23, 2025	1,104.9	1,093	1,093	1,108.2	1,078.6	28,220
September 22, 2025	1,130.3	1,103.3	1,103.3	1,130.3	1,097.7	34,943
September 19, 2025	1,080	1,105.3	1,105.3	1,128.2	1,080	58,833
September 18, 2025	1,115	1,086.6	1,086.6	1,119.1	1,075	43,066
September 17, 2025	1,108	1,107.5	1,107.5	1,144	1,100.1	95,619
September 16, 2025	1,067	1,102.2	1,102.2	1,149	1,060.7	358,804
September 15, 2025	1,019.3	1,061.4	1,061.4	1,066.5	1,010.2	104,938
September 12, 2025	1,015	1,017.4	1,017.4	1,029	1,007.2	32,654
September 11, 2025	1,024	1,009.2	1,008.2	1,025	1,005.2	22,953
September 10, 2025	1,030	1,007.3	1,006.3	1,030	1,005	19,292
September 09, 2025	988.3	1,020.8	1,020.8	1,032.7	985	67,348
September 08, 2025	998	982.1	982.1	1,010	976.4	58,650

Tatva Chintan Pharma Chem Limited (TATVA.NS) NSE