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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,042.1	997.6	997.6	1,042.5	992.5	62,427
September 04, 2025	1,065	1,037	1,037	1,074.5	1,032.7	52,539
September 03, 2025	1,056.1	1,071.4	1,071.4	1,085.9	1,045.4	36,136
September 02, 2025	1,056.1	1,051.1	1,051.1	1,075.9	1,041	46,373
September 01, 2025	1,045.5	1,051	1,051	1,059.9	1,022	65,171
August 29, 2025	1,063.2	1,040.3	1,040.3	1,066.5	1,032	26,676
August 28, 2025	1,025	1,068.4	1,068.4	1,081.6	1,020.5	71,976
August 26, 2025	1,075	1,038.7	1,038.7	1,075.1	1,031.4	62,710
August 25, 2025	1,111	1,077.7	1,077.7	1,130	1,075	118,008
August 22, 2025	1,100	1,107.2	1,107.2	1,116.4	1,077.3	88,399
August 21, 2025	1,103.7	1,094	1,094	1,107.4	1,073	74,758
August 20, 2025	1,066	1,104.6	1,104.6	1,119.8	1,066	117,030
August 19, 2025	1,078.8	1,075.8	1,075.8	1,100.9	1,065.3	94,003
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

Tatva Chintan Pharma Chem Limited (TATVA.NS) NSE