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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,072.2	1,079.4	1,079.4	1,084	1,056	44,893
August 14, 2025	1,068.3	1,044.8	1,044.8	1,069.7	1,031.5	49,022
August 13, 2025	1,063.1	1,068.3	1,068.3	1,085.8	1,049.3	66,062
August 12, 2025	1,043.4	1,062	1,062	1,105	1,031	188,069
August 11, 2025	1,065	1,037.9	1,037.9	1,065	1,010.1	59,926
August 08, 2025	1,081.2	1,042.1	1,042.1	1,081.2	1,036.2	90,998
August 07, 2025	1,074	1,075.6	1,075.6	1,095.9	1,048.5	79,641
August 06, 2025	1,128	1,074.2	1,074.2	1,142.4	1,064.1	134,266
August 05, 2025	1,160.2	1,137.6	1,137.6	1,165.2	1,119.4	81,553
August 04, 2025	1,130.4	1,155.2	1,155.2	1,167.5	1,121	121,543
August 01, 2025	1,181	1,115.1	1,115.1	1,188	1,100.1	103,688
July 31, 2025	1,129.1	1,167	1,167	1,232.75	1,093.5	535,238
July 30, 2025	1,152	1,139.45	1,139.45	1,174.25	1,118.3	97,533
July 29, 2025	1,140.25	1,144.75	1,144.75	1,168.65	1,112.55	167,316
July 28, 2025	1,145.75	1,134.35	1,134.35	1,182	1,125	340,723
July 25, 2025	1,065	1,145.75	1,145.75	1,218.5	1,056.85	3.33M
July 24, 2025	1,002.55	1,015.45	1,015.45	1,024	995.25	66,696
July 23, 2025	1,037	997.4	997.4	1,037.55	990.85	84,159
July 22, 2025	1,045.95	1,036.4	1,036.4	1,049.45	1,015	143,658
July 21, 2025	1,006	1,031	1,031	1,043.5	1,003.05	283,734
July 18, 2025	979.9	1,000.35	1,000.35	1,066.5	973.6	1.53M
July 17, 2025	945.1	934.65	934.65	945.5	927.4	13,728
July 16, 2025	942.35	940.4	940.4	950	932	26,899
July 15, 2025	936	928.05	928.05	951.85	919.75	33,602
July 14, 2025	952.95	931.75	931.75	955.65	924.2	30,437
July 11, 2025	950.1	952.95	952.95	987.95	946.7	48,708
July 10, 2025	960	956.8	956.8	972	952.7	21,087
July 09, 2025	952	954.65	954.65	974.45	948	29,731
July 08, 2025	954.55	956.5	956.5	985	925	64,413
July 07, 2025	1,006.65	954.3	954.3	1,007.2	946.6	63,606
July 04, 2025	1,032	1,006.65	1,006.65	1,052.95	998.1	130,069
July 03, 2025	998.05	1,017.8	1,017.8	1,039.9	997.4	263,083
July 02, 2025	944.2	997.4	997.4	1,007.9	943.6	118,070
July 01, 2025	959.6	952.9	952.9	965.05	948.15	25,904
June 30, 2025	946	959.6	959.6	967.5	944	29,455
June 27, 2025	925	943.25	943.25	946.65	925	21,487
June 26, 2025	945.5	924.3	924.3	953.75	922	19,888
June 25, 2025	922	940.5	940.5	969.9	919.8	70,403
June 24, 2025	929.55	919.8	919.8	929.55	911.55	17,164
June 23, 2025	917.35	907.7	907.7	919.5	905	18,565
June 20, 2025	892.6	917.35	917.35	921.95	886	38,902
June 19, 2025	935	900.8	900.8	942.9	896.1	46,660
June 18, 2025	947.2	936.25	936.25	954.3	935	20,378
June 17, 2025	946	946.75	946.75	957.1	934.25	34,279
June 16, 2025	941.05	946	946	954.9	919	44,488
June 13, 2025	906	944.8	944.8	948	899	53,126
June 12, 2025	956.95	926.25	926.25	958.8	920	40,516
June 11, 2025	948	953.8	953.8	964.5	948	41,989
June 10, 2025	981.8	955.95	955.95	988	952	84,864
June 09, 2025	940.95	975.2	975.2	994.8	937	126,293
June 06, 2025	939.8	932.75	932.75	948.35	920	33,180
June 05, 2025	950.6	934.9	934.9	962	931	63,274
June 04, 2025	956.95	945.9	945.9	972	941.95	114,120
June 03, 2025	932.7	933.5	933.5	958.2	927.05	132,797
June 02, 2025	907.4	927.8	927.8	934.8	892.4	64,013
May 30, 2025	918.4	903.1	903.1	923.3	891.05	36,053
May 29, 2025	899	919.35	919.35	941.85	889.95	123,497
May 28, 2025	906.8	883.75	883.75	909	881	22,609
May 27, 2025	895.1	902.3	902.3	907.9	895	23,290
May 26, 2025	930.75	901.8	901.8	937	894.05	51,969

Tatva Chintan Pharma Chem Limited (TATVA.NS) NSE