Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Tatva Chintan Pharma Chem Limited (TATVA.NS)

Compare
684.40
-26.30
(-3.70%)
At close: April 4 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025712.05718.95679.55684.40684.4023,748
Apr 3, 2025725.00736.20699.00710.70710.7054,018
Apr 2, 2025707.00736.95688.20726.20726.2043,659
Apr 1, 2025670.00716.70661.50707.25707.2531,983
Mar 28, 2025704.70722.00671.00677.15677.1553,368
Mar 27, 2025708.00718.00686.95697.40697.4068,173
Mar 26, 2025707.90733.90705.00707.90707.9063,122
Mar 25, 2025740.95746.25703.25707.90707.9051,489
Mar 24, 2025706.40739.70705.90735.25735.2579,237
Mar 21, 2025686.15714.30684.20702.70702.7057,401
Mar 20, 2025681.00692.00670.65681.00681.00104,748
Mar 19, 2025661.00687.65661.00675.65675.6533,619
Mar 18, 2025639.30639.30639.30639.30639.30-
Mar 17, 2025630.00641.40621.00639.30639.3071,887
Mar 13, 2025672.20684.00631.05637.00637.0081,485
Mar 12, 2025699.65710.05672.15676.25676.2532,862
Mar 11, 2025689.30708.95682.50699.65699.6544,428
Mar 10, 2025713.90731.00694.25699.80699.8024,094
Mar 7, 2025734.00740.65706.00710.55710.5533,126
Mar 6, 2025713.50728.95707.50724.75724.7535,383
Mar 5, 2025694.40734.45694.10701.95701.9583,811
Mar 4, 2025702.00733.15695.00701.50701.5042,556
Mar 3, 2025682.00760.20675.00727.60727.60109,680
Feb 28, 2025680.20707.50660.00691.85691.8548,826
Feb 27, 2025710.95710.95685.00686.40686.4036,320
Feb 25, 2025693.00734.00693.00708.20708.2046,637
Feb 24, 2025691.95720.00680.00695.35695.3591,617
Feb 21, 2025668.80707.00658.35681.70681.7045,306
Feb 20, 2025668.35676.95661.15665.25665.2536,790
Feb 19, 2025660.00692.65645.00668.35668.3531,630
Feb 18, 2025696.90696.90660.00663.85663.8544,316
Feb 17, 2025684.80703.35678.05693.30693.3053,588
Feb 14, 2025711.00726.90682.00695.25695.2592,557
Feb 13, 2025707.00802.50707.00743.55743.55512,982
Feb 12, 2025734.95734.95678.00703.95703.9548,826
Feb 11, 2025747.60751.50715.00724.10724.1017,190
Feb 10, 2025757.55762.95743.05747.60747.6016,910
Feb 7, 2025770.50772.80755.00757.55757.5521,801
Feb 6, 2025788.30795.75764.15770.45770.4515,733
Feb 5, 2025769.25795.95769.25784.15784.1526,798
Feb 4, 2025774.30809.95760.60769.25769.2521,751
Feb 3, 2025792.90792.90768.00770.25770.2522,833
Feb 1, 2025795.00799.10780.00789.10789.1012,599
Jan 31, 2025785.00810.30776.50790.70790.7036,831
Jan 30, 2025790.50790.50769.95775.95775.9528,014
Jan 29, 2025798.05798.05771.80778.05778.0555,032
Jan 28, 2025802.00818.40789.00808.00808.0021,881
Jan 27, 2025822.00836.60810.00814.90814.9013,884
Jan 24, 2025846.40847.00821.15824.55824.558,339
Jan 23, 2025829.80864.95820.00843.30843.3016,870
Jan 22, 2025840.05855.90812.00825.45825.4519,125
Jan 21, 2025870.10874.20836.00843.55843.5510,091
Jan 20, 2025879.85879.85862.05869.65869.6511,582
Jan 17, 2025853.10870.60853.10861.65861.6515,585
Jan 16, 2025851.25853.40840.10843.90843.908,410
Jan 15, 2025851.00857.95832.25838.65838.6512,385
Jan 14, 2025819.50850.00819.50842.65842.6512,293
Jan 13, 2025850.00865.00797.00818.10818.1039,153
Jan 10, 2025869.90889.05850.05853.35853.3516,277
Jan 9, 2025875.05916.00860.00865.35865.3527,384
Jan 8, 2025907.00907.00878.20881.50881.5013,992
Jan 7, 2025888.00906.60886.80895.80895.8020,075
Jan 6, 2025915.00918.90878.45886.85886.8535,722
Jan 3, 2025852.70940.90852.70913.40913.40117,895
Jan 2, 2025861.20870.95848.60852.70852.7024,752
Jan 1, 2025882.10899.85854.20859.35859.3526,726
Dec 31, 2024846.00909.25841.45889.50889.5035,980
Dec 30, 2024869.00877.70841.85848.50848.5021,517
Dec 27, 2024834.50866.50822.00859.20859.2019,652
Dec 26, 2024856.40856.40833.30842.95842.9512,866
Dec 24, 2024818.00865.00818.00851.90851.9023,227
Dec 23, 2024843.25849.95808.00812.95812.9528,126
Dec 20, 2024857.20871.10835.00843.15843.1514,500
Dec 19, 2024865.00865.00852.05857.20857.207,788
Dec 18, 2024875.00878.40861.55863.70863.7010,276
Dec 17, 2024871.20890.15871.20878.30878.3011,504
Dec 16, 2024886.40890.80875.00876.70876.7012,792
Dec 13, 2024903.05903.05880.00886.40886.4013,577
Dec 12, 2024908.20910.00869.65903.05903.0525,873
Dec 11, 2024908.90928.45897.00903.45903.4558,878
Dec 10, 2024902.00904.00893.60900.00900.0019,590
Dec 9, 2024892.00905.00892.00899.30899.3023,210
Dec 6, 2024904.20905.00887.55895.10895.1016,009
Dec 5, 2024892.00911.95885.45892.15892.1520,962
Dec 4, 2024895.00895.00881.30892.00892.0018,347
Dec 3, 2024869.55884.95869.55876.20876.2013,430
Dec 2, 2024885.50897.85863.90869.15869.1512,448
Nov 29, 2024903.95905.00871.00885.50885.5014,963
Nov 28, 2024860.85905.00860.05895.05895.0539,344
Nov 27, 2024845.80863.60841.15858.70858.7016,575
Nov 26, 2024836.15848.00825.15843.50843.5010,886
Nov 25, 2024836.95848.90819.95823.80823.8014,916
Nov 22, 2024813.35830.00810.25824.60824.6017,710
Nov 21, 2024830.05851.85796.05807.85807.8532,799
Nov 19, 2024829.55852.15825.00831.75831.7512,103
Nov 18, 2024835.90845.00820.15827.15827.1514,784
Nov 14, 2024845.00857.90830.05832.55832.5514,960
Nov 13, 2024887.00887.00833.15842.05842.0521,369
Nov 12, 2024874.20889.60874.00882.25882.2513,516
Nov 11, 2024896.40902.80870.05874.15874.1518,163
Nov 8, 2024905.00928.00890.05905.45905.4535,577
Nov 7, 2024879.00944.40871.10906.45906.45124,410
Nov 6, 2024850.60872.45850.60866.45866.4521,126
Nov 5, 2024861.00866.00848.60856.80856.8022,198
Nov 4, 2024870.00875.70851.45856.35856.3523,206
Nov 1, 2024860.00880.00860.00876.60876.6017,964
Oct 31, 2024818.50856.80810.10847.75847.7560,762
Oct 30, 2024800.00827.60799.95807.55807.5550,106
Oct 29, 2024818.45825.95795.50803.80803.8069,654
Oct 28, 2024865.00868.05788.50818.50818.50322,473
Oct 25, 2024950.00957.90907.60914.95914.9553,113
Oct 24, 2024943.20955.90935.00945.90945.9022,116
Oct 23, 2024925.00944.80921.00932.70932.7034,781
Oct 22, 2024956.00964.00926.00933.40933.4053,877
Oct 21, 2024995.40995.40963.45965.85965.8524,602
Oct 18, 2024978.35998.95963.70990.40990.4036,790
Oct 17, 2024992.80998.40975.15978.35978.3518,270
Oct 16, 20241,004.001,006.75986.25989.25989.2517,392
Oct 15, 2024999.951,014.15993.701,002.001,002.0032,477
Oct 14, 20241,013.951,014.00990.75996.90996.9044,604
Oct 11, 20241,024.951,030.001,003.001,010.051,010.0529,858
Oct 10, 20241,058.901,058.901,018.051,021.651,021.6531,942
Oct 9, 20241,027.401,058.001,018.001,049.451,049.4596,339
Oct 8, 2024989.001,043.00983.451,012.201,012.20122,551
Oct 7, 20241,025.001,025.00964.00976.45976.4554,465
Oct 4, 20241,035.001,035.001,001.001,008.901,008.9048,420
Oct 3, 20241,014.001,039.001,000.001,027.601,027.6082,745
Oct 1, 20241,048.001,056.701,025.001,033.251,033.2567,511
Sep 30, 20241,021.001,065.001,021.001,050.701,050.7095,866
Sep 27, 20241,042.951,044.001,020.001,026.751,026.7585,868
Sep 26, 20241,083.351,083.351,025.001,029.751,029.75167,839
Sep 25, 20241,065.001,102.001,044.151,083.351,083.35432,200
Sep 24, 20241,011.951,080.051,005.051,056.551,056.55605,059
Sep 23, 2024995.001,016.40990.001,001.951,001.9571,670
Sep 20, 2024975.00991.10968.05987.15987.1545,817
Sep 19, 2024985.75990.95961.25967.45967.4545,128
Sep 18, 2024998.851,005.00972.75982.50982.5061,742
Sep 17, 2024972.001,005.45970.00994.50994.50101,764
Sep 16, 2024973.95979.70958.05974.80974.8035,558
Sep 13, 2024980.00980.00965.00973.95973.9536,187
Sep 12, 2024966.00980.00958.65971.65971.6530,417
Sep 11, 2024971.00980.05958.50963.05963.0544,816
Sep 10, 2024971.00976.50961.35969.15969.1543,059
Sep 9, 2024976.90976.90954.95965.20965.2027,630
Sep 6, 2024 2.00 Dividend
Sep 6, 2024982.65982.65960.30972.95972.9532,990
Sep 5, 2024985.00986.85971.00974.85972.8540,651
Sep 4, 2024988.95995.00975.00983.75981.7336,130
Sep 3, 2024981.851,015.00971.85988.85986.8255,797
Sep 2, 2024966.95993.50932.25980.95978.9490,052
Aug 30, 2024981.50981.55955.00959.85957.8890,603
Aug 29, 2024992.001,015.00968.75970.95968.9657,082
Aug 28, 20241,009.951,009.95979.95990.15988.1248,273
Aug 27, 20241,020.001,020.00993.65997.75995.7054,522
Aug 26, 20241,040.001,049.00995.001,000.40998.3578,589
Aug 23, 20241,038.151,039.001,022.001,028.701,026.5935,701
Aug 22, 20241,040.001,046.101,018.001,027.851,025.7457,887
Aug 21, 2024985.001,035.15983.001,028.701,026.59155,297
Aug 20, 2024989.00997.05974.30987.35985.3224,482
Aug 19, 2024960.10988.40960.10978.05976.0433,988
Aug 16, 2024967.10987.00952.10963.95961.9735,677
Aug 14, 2024965.00969.95945.80952.10950.1537,365
Aug 13, 2024989.95989.95956.00960.15958.1828,111
Aug 12, 20241,000.001,004.05975.00979.00976.9945,165
Aug 9, 2024982.00992.00967.55988.35986.3229,132
Aug 8, 2024984.00991.00958.00964.10962.1233,836
Aug 7, 2024967.80994.45953.00977.10975.1040,685
Aug 6, 2024972.75988.20953.10957.85955.8849,762
Aug 5, 2024991.00991.65965.00971.85969.8645,483
Aug 2, 2024993.951,004.40984.90993.80991.7648,786
Aug 1, 20241,008.001,008.00988.20992.55990.51114,770
Jul 31, 20241,008.001,008.00995.00998.90996.8546,002
Jul 30, 20241,009.951,009.95992.551,001.05999.0045,259
Jul 29, 20241,014.901,015.55996.001,000.00997.9569,124
Jul 26, 20241,008.001,008.00985.001,000.00997.9549,092
Jul 25, 20241,028.001,039.85985.00991.30989.27213,831
Jul 24, 20241,092.001,099.001,009.901,070.401,068.2048,464
Jul 23, 20241,084.951,092.301,031.601,082.351,080.1324,963
Jul 22, 20241,079.751,110.001,064.951,076.251,074.0445,555
Jul 19, 20241,119.551,130.001,075.001,079.751,077.5338,021
Jul 18, 20241,175.001,176.651,115.501,119.551,117.2543,690
Jul 16, 20241,174.001,183.101,161.001,173.501,171.0913,584
Jul 15, 20241,152.001,175.001,139.651,166.201,163.8124,672
Jul 12, 20241,151.101,175.201,150.001,152.851,150.4836,518
Jul 11, 20241,180.001,181.801,150.001,151.651,149.2915,066
Jul 10, 20241,195.951,199.951,150.001,159.601,157.2255,908
Jul 9, 20241,155.001,180.051,150.001,172.251,169.8422,333
Jul 8, 20241,184.001,186.851,155.001,158.551,156.1728,570
Jul 5, 20241,153.151,185.001,141.301,170.601,168.2030,242
Jul 4, 20241,130.001,173.001,125.001,158.901,156.5264,009
Jul 3, 20241,138.001,149.751,130.001,133.351,131.0225,074
Jul 2, 20241,139.001,158.301,125.001,132.351,130.0332,163
Jul 1, 20241,108.001,150.301,106.051,135.251,132.9252,939
Jun 28, 20241,108.001,113.751,095.701,104.901,102.6314,924
Jun 27, 20241,124.001,124.001,084.451,097.151,094.9023,078
Jun 26, 20241,116.001,136.901,109.901,125.151,122.8430,915
Jun 25, 20241,136.051,139.601,110.251,123.301,121.0038,459
Jun 24, 20241,113.501,147.051,112.751,133.851,131.5244,563
Jun 21, 20241,114.601,222.001,106.001,111.151,108.87130,667
Jun 20, 20241,092.001,122.451,090.001,110.201,107.92151,345
Jun 19, 20241,103.951,129.051,083.951,088.601,086.37110,353
Jun 18, 20241,034.001,128.001,025.051,100.301,098.04195,705
Jun 14, 20241,022.001,031.951,018.001,020.251,018.1656,899
Jun 13, 20241,025.001,033.251,015.051,019.701,017.6139,714
Jun 12, 20241,018.001,037.001,016.001,018.601,016.5150,506
Jun 11, 20241,015.001,040.001,000.001,010.001,007.9378,045
Jun 10, 20241,029.001,056.00999.001,008.301,006.2344,777
Jun 7, 20241,018.751,038.401,008.051,027.051,024.9436,683
Jun 6, 2024979.001,026.75971.051,016.351,014.2693,543
Jun 5, 20241,010.001,014.85956.70964.20962.2290,221
Jun 4, 20241,030.451,039.35975.00995.45993.4141,478
Jun 3, 20241,075.001,075.001,018.001,022.501,020.4038,198
May 31, 20241,087.801,089.951,030.001,033.751,031.63209,193
May 30, 20241,074.001,089.051,065.001,082.751,080.5316,339
May 29, 20241,076.001,089.001,065.001,074.001,071.8030,265
May 28, 20241,080.001,088.701,068.101,076.451,074.2420,816
May 27, 20241,090.051,096.001,069.601,073.251,071.0539,411
May 24, 20241,120.001,129.001,094.951,097.301,095.0521,835
May 23, 20241,133.001,153.001,106.501,116.751,114.4652,206
May 22, 20241,092.001,126.001,083.751,120.001,117.7029,320
May 21, 20241,122.001,123.001,082.151,088.101,085.8743,307
May 17, 20241,090.001,114.001,090.001,100.101,097.8419,560
May 16, 20241,114.801,124.001,091.951,093.251,091.0122,320
May 15, 20241,093.651,122.001,092.801,101.051,098.7923,188
May 14, 20241,125.951,139.751,089.001,092.801,090.5639,320
May 13, 20241,170.001,170.001,105.001,109.301,107.0223,028
May 10, 20241,185.001,185.001,145.001,151.301,148.9414,478
May 9, 20241,210.651,210.651,160.001,166.201,163.819,953
May 8, 20241,198.251,202.601,190.001,192.751,190.3010,618
May 7, 20241,247.151,247.151,195.001,198.251,195.7912,985
May 6, 20241,238.001,283.701,210.001,214.851,212.3629,652
May 3, 20241,239.951,255.001,225.001,243.701,241.1511,338
May 2, 20241,220.001,235.501,219.601,228.151,225.639,923
Apr 30, 20241,237.801,240.001,220.001,228.101,225.588,875
Apr 29, 20241,239.901,253.951,221.051,229.301,226.788,987
Apr 26, 20241,250.001,259.001,230.051,239.901,237.3614,114
Apr 25, 20241,250.001,266.601,235.001,244.701,242.1512,460
Apr 24, 20241,245.001,270.101,232.051,252.851,250.2810,456
Apr 23, 20241,250.001,250.001,229.451,238.451,235.9110,115
Apr 22, 20241,239.901,249.801,225.001,233.601,231.0715,930
Apr 19, 20241,212.001,225.901,204.151,215.101,212.6110,192
Apr 18, 20241,216.751,249.901,216.751,225.851,223.3413,270
Apr 16, 20241,214.051,249.851,214.051,235.301,232.7715,450
Apr 15, 20241,253.101,274.001,222.101,232.251,229.7222,842
Apr 12, 20241,280.001,294.551,260.251,266.651,264.0516,970
Apr 10, 20241,264.851,295.001,255.001,287.901,285.2619,621
Apr 9, 20241,268.501,287.951,253.151,262.051,259.4614,653
Apr 8, 20241,299.001,320.001,256.301,273.701,271.0936,863
Apr 5, 20241,245.401,304.001,245.201,288.151,285.5165,321
Apr 4, 20241,229.851,255.001,215.201,245.201,242.6545,349

Related Tickers

ASAHISONG.NS Asahi Songwon Colors Limited
353.10
-0.61%
 
SHK.NS S H Kelkar and Company Limited
174.10
-2.16%
 
BODALCHEM.NS Bodal Chemicals Limited
62.78
-4.85%
 
KIRIINDUS.NS Kiri Industries Limited
597.70
-4.34%
 
FCL.NS Fineotex Chemical Limited
229.81
-5.68%
 
CAMLINFINE.NS Camlin Fine Sciences Limited
150.55
-12.40%
 
AGARIND.NS Agarwal Industrial Corporation Limited
984.40
-3.26%
 
LXCHEM.NS Laxmi Organic Industries Limited
172.37
-6.31%
 
GALAXYSURF.NS Galaxy Surfactants Limited
2,154.25
-4.44%
 
STALLION.BO Stallion India Fluorochemicals Limited
74.96
+2.26%