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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,393.8	1,356.9	1,356.9	1,397.7	1,347.1	48,944
December 23, 2025	1,380.9	1,394	1,394	1,416.9	1,380.9	54,138
December 22, 2025	1,400	1,371	1,371	1,418.9	1,359.7	80,295
December 19, 2025	1,394	1,400	1,400	1,408.3	1,380	33,149
December 18, 2025	1,391.6	1,390.8	1,390.8	1,420	1,358.1	84,607
December 17, 2025	1,430	1,391.6	1,391.6	1,433.3	1,376	49,662
December 16, 2025	1,470	1,425.6	1,425.6	1,470	1,420.1	32,835
December 15, 2025	1,433.9	1,472.6	1,472.6	1,476.6	1,414.9	51,282
December 12, 2025	1,484	1,437.6	1,437.6	1,484	1,428.9	67,346
December 11, 2025	1,449.8	1,475.6	1,475.6	1,485	1,429	94,076
December 10, 2025	1,460	1,442.5	1,442.5	1,472.1	1,422	72,364
December 09, 2025	1,373.5	1,452.7	1,452.7	1,459.5	1,323	161,127
December 08, 2025	1,376.3	1,368.7	1,368.7	1,393.6	1,358.1	62,155
December 05, 2025	1,420.7	1,387.2	1,387.2	1,427.3	1,373.1	65,722
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

Tatva Chintan Pharma Chem Limited (TATVA.NS) NSE