Tatva Chintan Pharma Chem Limited (TATVA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TATVA.NS Historical Return
If you invested ₹1000 in Tatva Chintan Pharma Chem Limited (TATVA.NS) since IPO date, it would be worth ₹699.26 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹787.35, while ₹1000 invested 1 year ago would be worth ₹1,595.62. This corresponds to total returns of -30.07%, -21.26%, 59.56%, respectively, with annualized returns of -6.74%, -4.67%, 59.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TATVA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,659.2 | 1,608.7 | 1,608.7 | 1,659.6 | 1,597 | 47,775 |
| September 10, 2026 | 1,692 | 1,659.2 | 1,659.2 | 1,750 | 1,650.3 | 96,077 |
| September 09, 2026 | 1,680.2 | 1,688.4 | 1,688.4 | 1,712.5 | 1,666.6 | 32,908 |
| September 08, 2026 | 1,715 | 1,680.2 | 1,680.2 | 1,732 | 1,656 | 40,980 |
| September 07, 2026 | 1,700 | 1,695.8 | 1,695.8 | 1,721.2 | 1,646.7 | 88,807 |
| September 04, 2026 | 1,609.9 | 1,678.5 | 1,678.5 | 1,688 | 1,580.1 | 85,803 |
| September 03, 2026 | 1,611 | 1,596.2 | 1,596.2 | 1,639.5 | 1,590 | 21,778 |
| September 02, 2026 | 1,605 | 1,616.9 | 1,616.9 | 1,639.8 | 1,563.6 | 41,947 |
| September 01, 2026 | 1,649 | 1,605 | 1,605 | 1,649 | 1,595 | 36,778 |
| August 31, 2026 | 1,633.9 | 1,626.7 | 1,626.7 | 1,650 | 1,611 | 32,839 |
| August 28, 2026 | 1,589 | 1,630 | 1,630 | 1,660 | 1,588.9 | 29,170 |
| August 27, 2026 | 1,620 | 1,599.2 | 1,599.2 | 1,695 | 1,581.5 | 120,055 |
| August 26, 2026 | 1,600 | 1,606.4 | 1,606.4 | 1,625 | 1,570.9 | 27,465 |
| August 25, 2026 | 1,615 | 1,581 | 1,581 | 1,627.9 | 1,575.5 | 35,121 |
| August 24, 2026 | 1,617.1 | 1,605.5 | 1,605.5 | 1,660 | 1,601 | 34,994 |
| August 21, 2026 | 1,650 | 1,616.4 | 1,616.4 | 1,659.8 | 1,609.3 | 41,468 |
| August 20, 2026 | 1,670.8 | 1,638.4 | 1,638.4 | 1,709.7 | 1,621.6 | 65,673 |
| August 19, 2026 | 1,692.9 | 1,647.8 | 1,647.8 | 1,692.9 | 1,640 | 33,394 |
| August 18, 2026 | 1,686 | 1,669.6 | 1,669.6 | 1,700.8 | 1,639.7 | 83,030 |
| August 17, 2026 | 1,723.8 | 1,685.8 | 1,685.8 | 1,769.5 | 1,673 | 69,164 |
| August 14, 2026 | 1,709.6 | 1,717.3 | 1,717.3 | 1,735.9 | 1,683 | 34,352 |
| August 13, 2026 | 1,732 | 1,709.6 | 1,709.6 | 1,749.5 | 1,692.8 | 36,658 |
| August 12, 2026 | 1,810 | 1,732 | 1,732 | 1,829 | 1,722.5 | 53,242 |
| August 11, 2026 | 1,793.9 | 1,785.5 | 1,785.5 | 1,810 | 1,770 | 39,462 |
| August 10, 2026 | 1,736 | 1,775.6 | 1,775.6 | 1,804 | 1,721.1 | 75,003 |
| August 07, 2026 | 1,720.1 | 1,718.8 | 1,718.8 | 1,770 | 1,679 | 77,899 |
| August 06, 2026 | 1,720 | 1,731.1 | 1,731.1 | 1,763.8 | 1,701 | 33,842 |
| August 05, 2026 | 1,766 | 1,720.8 | 1,720.8 | 1,820 | 1,710.1 | 86,677 |
| August 04, 2026 | 1,741.1 | 1,766.3 | 1,766.3 | 1,797.7 | 1,740 | 59,337 |
| August 03, 2026 | 1,827 | 1,771 | 1,771 | 1,838.1 | 1,750.6 | 114,228 |
| July 31, 2026 | 1,685.5 | 1,788.2 | 1,788.2 | 1,799 | 1,676.1 | 179,387 |
| July 30, 2026 | 1,747.1 | 1,680.2 | 1,680.2 | 1,747.1 | 1,662.5 | 66,477 |
| July 29, 2026 | 1,740.3 | 1,744.4 | 1,744.4 | 1,771 | 1,710.1 | 85,006 |
| July 28, 2026 | 1,817.1 | 1,718.2 | 1,718.2 | 1,820 | 1,675 | 201,897 |
| July 27, 2026 | 1,750.8 | 1,800.1 | 1,800.1 | 1,835 | 1,710.4 | 242,232 |
| July 23, 2026 | 1,649.9 | 1,700.8 | 1,700.8 | 1,755 | 1,642.7 | 284,869 |
| July 22, 2026 | 1,700 | 1,664.9 | 1,664.9 | 1,720 | 1,632.2 | 351,410 |
| July 21, 2026 | 1,760 | 1,685 | 1,685 | 1,785 | 1,653.2 | 1.66M |
| July 20, 2026 | 1,525 | 1,713.7 | 1,713.7 | 1,713.7 | 1,520 | 3.29M |
| July 17, 2026 | 1,430 | 1,428.1 | 1,428.1 | 1,460.1 | 1,386 | 126,914 |
| July 16, 2026 | 1,386 | 1,418.2 | 1,418.2 | 1,421.8 | 1,375.3 | 42,438 |
| July 15, 2026 | 1,419.2 | 1,385.4 | 1,385.4 | 1,425 | 1,375 | 60,769 |
| July 14, 2026 | 1,391.5 | 1,412.1 | 1,412.1 | 1,426.2 | 1,370.2 | 101,524 |
| July 13, 2026 | 1,301 | 1,391.4 | 1,391.4 | 1,399.9 | 1,287 | 149,323 |
| July 10, 2026 | 1,253.6 | 1,326.5 | 1,326.5 | 1,338 | 1,240 | 120,037 |
| July 09, 2026 | 1,189.9 | 1,239.2 | 1,239.2 | 1,245 | 1,183.2 | 37,482 |
| July 08, 2026 | 1,223.4 | 1,182 | 1,182 | 1,234.9 | 1,177 | 50,313 |
| July 07, 2026 | 1,256.7 | 1,240.3 | 1,240.3 | 1,258.7 | 1,238.1 | 12,840 |
| July 06, 2026 | 1,258.7 | 1,255.4 | 1,255.4 | 1,297.3 | 1,239.5 | 59,731 |
| July 03, 2026 | 1,280 | 1,249.6 | 1,249.6 | 1,280 | 1,245 | 19,651 |
| July 02, 2026 | 1,192.2 | 1,267.6 | 1,267.6 | 1,275.1 | 1,188.2 | 96,578 |
| July 01, 2026 | 1,186 | 1,188.7 | 1,188.7 | 1,232 | 1,182.5 | 28,795 |
| June 30, 2026 | 1,190 | 1,194.3 | 1,194.3 | 1,215 | 1,180 | 36,628 |
| June 29, 2026 | 1,180.7 | 1,196 | 1,196 | 1,211 | 1,168 | 46,529 |
| June 25, 2026 | 1,206.3 | 1,180.7 | 1,180.7 | 1,217.2 | 1,175 | 24,898 |
| June 24, 2026 | 1,182.9 | 1,206.2 | 1,206.2 | 1,235.7 | 1,182.9 | 43,694 |
| June 23, 2026 | 1,189.9 | 1,191.9 | 1,191.9 | 1,210 | 1,167.9 | 34,331 |
| June 22, 2026 | 1,214.5 | 1,190.7 | 1,190.7 | 1,224.9 | 1,185 | 27,054 |
| June 19, 2026 | 1,204.7 | 1,194 | 1,194 | 1,205.1 | 1,180 | 16,844 |
| June 18, 2026 | 1,197.5 | 1,196.2 | 1,196.2 | 1,214.5 | 1,180.1 | 27,554 |
AD
