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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tatva Chintan Pharma Chem Limited (TATVA.NS) NSE