Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Tata Chemicals Limited (TATACHEM.NS)

841.65
+6.55
+(0.78%)
As of 1:45:08 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025836.00844.90830.50841.65841.65257,558
May 2, 2025839.95847.65832.35833.50833.50283,593
Apr 30, 2025857.00859.60833.30837.30837.30444,697
Apr 29, 2025844.00859.40840.00857.20857.201,169,792
Apr 28, 2025826.45841.75824.05838.65838.65846,965
Apr 25, 2025865.00870.25822.15826.45826.451,669,531
Apr 24, 2025857.60875.40855.85864.10864.10937,615
Apr 23, 2025855.80867.60851.00857.60857.60786,517
Apr 22, 2025855.10861.90846.35851.85851.85716,475
Apr 21, 2025857.45858.85847.30853.65853.65565,994
Apr 17, 2025848.00859.65843.10848.75848.75613,179
Apr 16, 2025854.00855.00844.50847.50847.50478,419
Apr 15, 2025837.05847.95836.40846.90846.90504,370
Apr 11, 2025837.35837.35815.00832.25832.25831,867
Apr 9, 2025809.00814.45797.60811.50811.50249,489
Apr 8, 2025805.00816.45801.90809.25809.25322,203
Apr 7, 2025770.00809.20765.00800.50800.501,145,265
Apr 4, 2025849.90855.05810.00812.40812.40586,343
Apr 3, 2025843.30854.45841.00849.90849.90208,804
Apr 2, 2025841.00853.90827.20851.50851.50416,659
Apr 1, 2025860.10864.85835.30839.75839.75635,894
Mar 28, 2025850.00872.15849.50864.90864.901,643,302
Mar 27, 2025849.90858.85844.20847.80847.802,839,769
Mar 26, 2025857.00861.00847.75850.90850.90647,911
Mar 25, 2025852.70862.55846.70855.95855.95841,053
Mar 24, 2025849.95860.00845.50852.65852.65477,959
Mar 21, 2025839.80854.20834.45847.25847.25933,659
Mar 20, 2025840.00843.85831.00837.45837.45561,486
Mar 19, 2025822.45835.05819.30833.10833.10550,187
Mar 18, 2025803.30803.30803.30803.30803.30-
Mar 17, 2025799.80805.65791.00803.30803.30712,442
Mar 13, 2025808.00810.90795.00796.10796.10342,005
Mar 12, 2025815.10824.60797.10806.00806.00495,651
Mar 11, 2025810.00825.50802.70815.90815.90450,253
Mar 10, 2025820.00825.25808.35814.15814.151,082,771
Mar 7, 2025814.80825.80810.00815.30815.30522,339
Mar 6, 2025817.80817.80805.60814.70814.70792,050
Mar 5, 2025780.00805.80780.00802.70802.70709,790
Mar 4, 2025787.00794.00774.00783.00783.00490,881
Mar 3, 2025777.35790.10756.00787.55787.55617,215
Feb 28, 2025799.90801.60765.00777.35777.35835,197
Feb 27, 2025827.25829.00800.00801.85801.85743,101
Feb 25, 2025844.00844.00824.00827.70827.70492,961
Feb 24, 2025844.00844.00834.10836.35836.35357,017
Feb 21, 2025853.10866.85841.00846.05846.05414,749
Feb 20, 2025853.40857.30844.05854.70854.70494,774
Feb 19, 2025853.40861.80848.15853.85853.85614,343
Feb 18, 2025855.85859.00841.75856.60856.60361,609
Feb 17, 2025846.50859.25831.80854.50854.50404,275
Feb 14, 2025871.05876.05838.65846.50846.50599,907
Feb 13, 2025878.95888.15867.00868.25868.25412,094
Feb 12, 2025884.95887.50858.05878.60878.60525,775
Feb 11, 2025910.00917.80878.05883.05883.05711,445
Feb 10, 2025928.00930.90905.05909.40909.40840,800
Feb 7, 2025935.00941.40920.85931.40931.40956,627
Feb 6, 2025943.00958.90930.50936.15936.151,132,979
Feb 5, 2025917.55937.45913.00933.75933.75886,319
Feb 4, 2025930.10935.95899.20918.50918.505,589,827
Feb 3, 2025964.30966.90937.00946.55946.55832,855
Feb 1, 2025985.00988.95952.65964.30964.30349,881
Jan 31, 2025968.10990.00968.05986.10986.10570,528
Jan 30, 2025962.55977.40958.95967.95967.95383,812
Jan 29, 2025941.95965.00940.50962.80962.80540,595
Jan 28, 2025951.00954.20930.05941.80941.80606,676
Jan 27, 2025953.00963.00935.00943.95943.95961,156
Jan 24, 2025975.45983.15951.80956.90956.90464,543
Jan 23, 2025953.80985.00941.15975.45975.45730,913
Jan 22, 2025962.00966.25941.05954.05954.05744,699
Jan 21, 2025974.95983.90956.00960.05960.05792,769
Jan 20, 2025976.90982.20958.65971.40971.401,122,721
Jan 17, 2025995.001,002.15968.75975.35975.351,214,761
Jan 16, 2025969.00982.20969.00972.45972.45600,983
Jan 15, 2025966.80976.95954.00961.95961.951,108,334
Jan 14, 2025952.50973.05952.50965.50965.501,120,814
Jan 13, 2025965.05972.30947.05949.60949.601,131,747
Jan 10, 20251,015.501,016.00969.55977.75977.751,867,534
Jan 9, 20251,008.001,027.40998.051,014.851,014.851,712,582
Jan 8, 20251,014.201,016.95999.701,003.701,003.701,682,463
Jan 7, 20251,001.001,022.50991.001,012.201,012.201,311,159
Jan 6, 20251,034.451,034.45986.00991.25991.251,560,552
Jan 3, 20251,038.001,041.601,023.301,027.901,027.90534,063
Jan 2, 20251,042.951,045.001,018.151,031.451,031.451,949,445
Jan 1, 20251,042.001,048.001,034.051,038.401,038.40630,282
Dec 31, 20241,034.801,061.051,030.001,052.201,052.201,558,889
Dec 30, 20241,049.201,054.951,028.501,031.801,031.80899,161
Dec 27, 20241,059.501,067.401,043.301,046.351,046.35364,011
Dec 26, 20241,068.001,073.951,047.001,057.651,057.65715,129
Dec 24, 20241,040.001,107.001,032.851,067.601,067.603,912,449
Dec 23, 20241,040.001,045.001,025.151,034.251,034.25270,757
Dec 20, 20241,062.401,064.901,021.001,028.851,028.85756,678
Dec 19, 20241,049.201,061.901,037.251,059.551,059.55436,526
Dec 18, 20241,077.001,077.401,047.751,057.151,057.15495,635
Dec 17, 20241,084.751,090.001,070.001,072.651,072.65542,449
Dec 16, 20241,093.001,100.901,081.001,084.751,084.75304,355
Dec 13, 20241,100.301,100.901,067.351,093.551,093.55567,527
Dec 12, 20241,120.001,124.301,096.351,100.301,100.30421,157
Dec 11, 20241,123.001,139.451,119.301,125.651,125.65305,863
Dec 10, 20241,110.001,134.901,109.901,123.501,123.50792,491
Dec 9, 20241,118.001,121.001,100.101,106.051,106.05432,099
Dec 6, 20241,128.001,141.601,117.001,119.501,119.50443,419
Dec 5, 20241,130.001,142.351,118.551,136.701,136.70546,100
Dec 4, 20241,136.001,145.751,122.401,125.951,125.95368,829
Dec 3, 20241,134.001,139.001,127.001,136.401,136.40492,734
Dec 2, 20241,111.751,134.001,095.451,129.801,129.80659,775
Nov 29, 20241,100.001,117.501,100.001,111.751,111.75334,105
Nov 28, 20241,107.151,120.901,095.001,103.851,103.85608,222
Nov 27, 20241,100.001,115.101,086.001,107.151,107.15562,395
Nov 26, 20241,085.101,102.001,082.351,095.301,095.30692,757
Nov 25, 20241,090.001,104.301,076.251,081.951,081.951,155,800
Nov 22, 20241,045.001,072.401,042.201,069.901,069.90404,809
Nov 21, 20241,062.301,065.001,042.351,045.101,045.10543,330
Nov 19, 20241,067.951,086.501,061.001,068.251,068.25442,292
Nov 18, 20241,058.001,069.001,047.201,058.951,058.95470,959
Nov 14, 20241,041.151,066.951,041.051,058.551,058.55588,233
Nov 13, 20241,076.651,080.801,034.801,041.151,041.15848,792
Nov 12, 20241,095.501,112.451,068.001,072.351,072.35673,271
Nov 11, 20241,101.451,104.801,080.101,096.551,096.55876,068
Nov 8, 20241,127.001,127.951,098.001,101.501,101.50634,107
Nov 7, 20241,150.901,159.201,117.001,120.251,120.25692,065
Nov 6, 20241,130.001,156.001,126.201,150.551,150.55927,428
Nov 5, 20241,128.001,141.001,112.001,129.801,129.80922,441
Nov 4, 20241,154.751,154.751,110.901,125.751,125.75658,591
Nov 1, 20241,154.001,163.851,148.001,154.751,154.75287,093
Oct 31, 20241,131.001,158.401,124.651,148.901,148.901,792,719
Oct 30, 20241,096.001,138.601,088.051,131.751,131.752,265,808
Oct 29, 20241,097.101,103.501,072.651,096.201,096.201,099,457
Oct 28, 20241,070.001,105.951,065.001,091.651,091.651,585,694
Oct 25, 20241,110.001,115.051,052.351,064.751,064.751,915,919
Oct 24, 20241,129.701,143.951,101.001,107.251,107.251,686,540
Oct 23, 20241,142.001,163.401,122.151,124.851,124.852,878,025
Oct 22, 20241,170.001,181.501,129.301,143.301,143.306,566,552
Oct 21, 20241,140.001,247.351,127.201,189.001,189.0019,163,502
Oct 18, 20241,055.051,093.451,040.001,088.101,088.102,178,864
Oct 17, 20241,102.001,118.001,064.301,073.851,073.851,406,274
Oct 16, 20241,095.001,109.001,092.001,100.351,100.35929,093
Oct 15, 20241,107.901,121.751,095.151,099.001,099.002,058,334
Oct 14, 20241,194.001,200.301,097.001,104.501,104.506,645,765
Oct 11, 20241,156.901,188.701,145.701,183.101,183.104,347,446
Oct 10, 20241,160.001,204.451,132.651,151.201,151.2012,418,567
Oct 9, 20241,093.001,144.601,091.201,105.351,105.352,757,842
Oct 8, 20241,077.651,104.451,055.851,085.701,085.701,023,319
Oct 7, 20241,142.001,143.251,071.151,077.651,077.651,550,240
Oct 4, 20241,132.501,163.001,102.251,128.651,128.653,609,598
Oct 3, 20241,119.501,140.001,091.251,133.051,133.051,946,547
Oct 1, 20241,099.001,139.951,088.001,132.601,132.603,781,132
Sep 30, 20241,079.951,101.301,074.151,091.101,091.102,456,424
Sep 27, 20241,057.601,089.801,056.151,067.201,067.202,285,624
Sep 26, 20241,060.001,062.001,042.101,054.451,054.45481,760
Sep 25, 20241,051.001,066.851,051.001,058.051,058.05859,249
Sep 24, 20241,031.251,056.301,031.251,049.951,049.951,082,182
Sep 23, 20241,030.001,038.301,026.101,034.101,034.10455,243
Sep 20, 20241,025.001,030.951,015.601,025.701,025.70541,066
Sep 19, 20241,025.701,029.00993.051,022.501,022.501,428,078
Sep 18, 20241,031.001,035.801,006.051,017.601,017.601,193,561
Sep 17, 20241,049.001,049.001,029.001,030.851,030.85595,277
Sep 16, 20241,053.701,060.201,040.001,041.751,041.75697,399
Sep 13, 20241,045.001,066.051,041.501,053.701,053.70507,348
Sep 12, 20241,032.101,045.501,025.001,043.651,043.65622,430
Sep 11, 20241,063.701,065.851,028.251,030.201,030.20755,783
Sep 10, 20241,060.001,068.001,055.001,062.851,062.85452,578
Sep 9, 20241,057.001,057.001,039.001,052.051,052.05431,616
Sep 6, 20241,082.001,085.501,053.301,056.651,056.651,014,325
Sep 5, 20241,083.301,088.251,071.301,081.251,081.251,278,880
Sep 4, 20241,106.901,106.901,076.301,081.401,081.401,108,263
Sep 3, 20241,082.001,112.501,082.001,108.301,108.301,756,062
Sep 2, 20241,083.001,097.001,077.251,084.151,084.15524,425
Aug 30, 20241,073.301,096.001,073.301,082.651,082.65784,070
Aug 29, 20241,075.651,076.551,057.551,073.301,073.30663,496
Aug 28, 20241,089.001,106.001,072.451,075.651,075.651,009,628
Aug 27, 20241,073.401,097.751,072.751,086.801,086.801,126,815
Aug 26, 20241,079.951,083.001,071.001,073.151,073.15317,928
Aug 23, 20241,091.901,091.901,068.101,072.301,072.30614,605
Aug 22, 20241,062.301,093.051,062.301,085.451,085.45967,795
Aug 21, 20241,053.951,067.951,051.701,062.301,062.30376,197
Aug 20, 20241,052.001,064.001,048.501,059.651,059.65547,522
Aug 19, 20241,045.001,055.001,041.151,052.951,052.95387,913
Aug 16, 20241,022.051,044.901,022.051,042.351,042.35461,190
Aug 14, 20241,034.901,034.901,011.101,019.751,019.75917,164
Aug 13, 20241,049.001,050.001,025.051,027.751,027.75662,395
Aug 12, 20241,041.701,056.001,030.601,048.351,048.35506,098
Aug 9, 20241,035.851,055.751,035.851,041.701,041.70488,798
Aug 8, 20241,048.201,051.151,027.351,029.901,029.90711,931
Aug 7, 20241,045.901,056.801,034.301,053.051,053.05538,673
Aug 6, 20241,066.001,078.401,027.151,032.851,032.851,715,631
Aug 5, 20241,050.001,083.501,045.101,053.251,053.251,034,008
Aug 2, 20241,095.951,100.201,078.601,087.001,087.00944,709
Aug 1, 20241,129.951,133.001,095.201,103.751,103.75872,250
Jul 31, 20241,121.001,129.001,106.051,119.651,119.651,377,588
Jul 30, 20241,098.001,121.001,094.051,111.501,111.501,426,606
Jul 29, 20241,079.001,105.951,076.051,098.601,098.601,876,689
Jul 26, 20241,048.051,075.951,048.051,070.701,070.70873,682
Jul 25, 20241,048.501,052.001,041.451,047.701,047.70425,920
Jul 24, 20241,046.101,057.651,043.101,051.501,051.50426,005
Jul 23, 20241,069.001,069.901,019.201,044.851,044.85794,063
Jul 22, 20241,039.951,070.001,032.401,067.101,067.10984,913
Jul 19, 20241,059.951,061.751,038.051,044.201,044.201,851,329
Jul 18, 20241,065.951,068.901,047.151,060.551,060.551,395,138
Jul 16, 20241,071.451,077.951,064.401,065.901,065.90603,025
Jul 15, 20241,066.951,070.451,058.101,066.451,066.451,152,257
Jul 12, 20241,065.001,074.001,061.401,065.701,065.70617,639
Jul 11, 20241,072.001,073.651,053.651,059.001,059.001,366,004
Jul 10, 20241,082.751,089.851,043.251,063.651,063.652,550,443
Jul 9, 20241,085.001,096.401,079.001,082.751,082.75816,669
Jul 8, 20241,101.751,111.151,078.651,079.951,079.951,111,230
Jul 5, 20241,103.651,110.001,089.001,101.751,101.751,658,503
Jul 4, 20241,107.001,120.001,100.501,103.651,103.651,102,773
Jul 3, 20241,098.501,112.851,095.001,103.451,103.45878,761
Jul 2, 20241,108.951,116.051,090.351,095.301,095.30863,073
Jul 1, 20241,107.951,117.301,103.601,107.351,107.351,136,445
Jun 28, 20241,095.001,106.901,087.551,103.101,103.101,052,712
Jun 27, 20241,092.351,099.201,074.001,091.651,091.651,657,793
Jun 26, 20241,100.051,111.001,089.501,092.451,092.451,154,125
Jun 25, 20241,106.901,122.001,095.001,097.051,097.051,007,056
Jun 24, 20241,125.001,125.301,092.401,103.451,103.451,640,665
Jun 21, 20241,162.001,162.001,120.451,126.301,126.302,066,048
Jun 20, 20241,113.001,161.301,105.301,154.001,154.006,000,213
Jun 19, 20241,127.001,139.001,104.201,106.851,106.851,620,864
Jun 18, 20241,106.001,124.401,101.251,121.101,121.101,365,786
Jun 14, 20241,116.301,123.001,100.701,105.851,105.851,024,057
Jun 13, 20241,123.601,130.001,106.051,116.301,116.301,081,926
Jun 12, 2024 15 Dividend
Jun 12, 20241,110.901,135.001,097.001,123.601,123.603,594,685
Jun 11, 20241,081.101,120.951,073.401,111.401,096.403,432,029
Jun 10, 20241,064.951,097.701,060.001,086.001,071.342,458,143
Jun 7, 20241,028.901,061.601,017.951,056.151,041.902,477,378
Jun 6, 20241,046.951,067.001,045.001,063.351,049.00857,357
Jun 5, 20241,016.001,047.00991.501,043.101,029.02833,436
Jun 4, 20241,068.001,068.00960.05996.95983.491,950,548
Jun 3, 20241,068.001,068.001,033.651,060.851,046.531,408,614
May 31, 20241,048.451,055.951,027.001,030.151,016.251,306,729
May 30, 20241,072.651,078.951,037.001,043.551,029.471,061,955
May 29, 20241,096.401,101.451,070.251,072.301,057.83913,212
May 28, 20241,108.901,129.001,090.451,096.401,081.601,614,143
May 27, 20241,092.601,117.001,086.401,105.151,090.232,360,517
May 24, 20241,089.851,118.401,080.051,084.251,069.623,184,058
May 23, 20241,081.051,094.851,077.001,088.851,074.15927,993
May 22, 20241,084.151,094.851,076.451,086.451,071.79496,537
May 21, 20241,079.001,094.351,075.301,087.451,072.77572,520
May 17, 20241,083.001,105.251,078.801,084.451,069.81695,850
May 16, 20241,080.001,085.651,071.401,083.001,068.38533,612
May 15, 20241,065.851,101.501,065.851,072.451,057.98962,430
May 14, 20241,062.251,068.351,048.001,065.751,051.37567,464
May 13, 20241,057.001,065.001,032.201,063.001,048.65598,289
May 10, 20241,045.001,062.901,043.001,058.651,044.36684,671
May 9, 20241,080.001,084.001,042.001,044.301,030.21623,050
May 8, 20241,063.551,084.101,055.301,080.001,065.42634,335
May 7, 20241,082.451,087.901,060.501,063.551,049.20700,537
May 6, 20241,096.001,103.501,068.451,082.451,067.84798,202

Related Tickers

DEEPAKNTR.NS Deepak Nitrite Limited
2,017.00
+1.38%
 
DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
1,262.10
-0.28%
 
NAVINFLUOR.NS Navin Fluorine International Limited
4,615.40
+1.69%
 
GHCL.NS GHCL Limited
593.15
+1.27%
 
INDIAGLYCO.NS India Glycols Limited
1,372.90
+0.40%
 
DIAMINESQ.BO Diamines and Chemicals Limited
359.00
-0.57%
 
HOCL.BO Hindustan Organic Chemicals Limited
35.92
-0.68%
 
SANSTAR.NS SANSTAR LIMITED
92.64
+0.90%
 
STYRENIX.NS Styrenix Performance Materials Limited
2,766.00
-0.29%
 
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
486.25
-0.06%