NSE - Delayed Quote
INR
Tata Chemicals Limited (TATACHEM.NS)
594.00
-9.45
(-1.57%)
At close: October 30 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
603.70
612.25
583.50
595.60
595.60
771,165
Oct 29, 2026
602.95
611.95
597.00
603.45
603.45
677,564
Oct 28, 2026
595.20
604.80
592.55
601.95
601.95
475,888
Oct 27, 2026
590.00
607.80
588.80
599.00
599.00
753,191
Oct 26, 2026
581.00
632.00
581.00
595.45
595.45
11,685,458
Oct 23, 2026
598.00
598.00
570.05
576.80
576.80
727,523
Oct 22, 2026
606.00
607.20
592.35
594.10
594.10
487,508
Oct 21, 2026
634.90
639.35
602.00
605.90
605.90
1,075,608
Oct 19, 2026
638.00
647.05
623.50
637.65
637.65
2,236,583
Oct 16, 2026
630.45
638.00
625.20
633.15
633.15
1,174,310
Oct 15, 2026
632.00
639.35
625.15
628.35
628.35
940,218
Oct 14, 2026
629.85
642.75
624.15
629.55
629.55
1,307,507
Oct 13, 2026
634.45
638.60
621.25
629.85
629.85
2,099,236
Oct 12, 2026
596.95
641.80
588.85
636.95
636.95
9,766,733
Oct 9, 2026
598.75
605.30
586.45
589.75
589.75
965,015
Oct 8, 2026
612.00
613.90
591.00
592.95
592.95
744,076
Oct 7, 2026
618.80
618.80
608.80
609.80
609.80
451,020
Oct 6, 2026
620.00
624.75
615.40
616.55
616.55
691,824
Oct 5, 2026
607.80
629.90
603.50
617.40
617.40
953,155
Oct 1, 2026
611.50
619.00
600.15
607.80
607.80
1,216,894
Sep 30, 2026
615.00
628.75
610.20
611.45
611.45
1,113,198
Sep 29, 2026
632.50
640.50
609.80
613.85
613.85
3,290,504
Sep 28, 2026
644.90
676.40
635.60
641.45
641.45
2,286,959
Sep 25, 2026
654.65
654.65
633.60
643.75
643.75
1,131,484
Sep 24, 2026
669.90
670.00
649.95
652.20
652.20
765,531
Sep 23, 2026
677.00
677.90
667.10
669.90
669.90
1,179,765
Sep 22, 2026
695.00
697.05
673.00
674.00
674.00
1,586,207
Sep 21, 2026
687.60
698.50
668.60
694.70
694.70
3,253,162
Sep 18, 2026
729.00
741.35
687.10
693.25
693.25
14,086,032
Sep 17, 2026
728.00
832.00
724.75
779.30
779.30
14,321,725
Sep 16, 2026
715.00
788.00
691.90
731.80
731.80
25,483,055
Sep 15, 2026
734.90
734.90
734.90
734.90
734.90
1,823,658
Sep 11, 2026
608.25
616.25
600.00
612.45
612.45
642,048
Sep 10, 2026
603.05
617.05
603.05
610.55
610.55
692,580
Sep 9, 2026
604.70
607.95
600.55
603.05
603.05
311,583
Sep 8, 2026
611.60
614.95
605.50
607.70
607.70
313,943
Sep 7, 2026
625.00
627.15
611.10
613.35
613.35
501,210
Sep 4, 2026
630.00
634.50
624.00
625.10
625.10
991,042
Sep 3, 2026
637.15
646.00
630.00
641.35
641.35
356,223
Sep 2, 2026
632.80
635.25
625.60
633.95
633.95
529,669
Sep 1, 2026
643.00
645.90
632.40
633.60
633.60
363,153
Aug 31, 2026
659.00
662.00
639.50
643.00
643.00
592,924
Aug 28, 2026
644.90
674.80
644.50
655.75
655.75
1,439,859
Aug 27, 2026
638.45
647.35
635.00
644.15
644.15
620,346
Aug 26, 2026
628.80
643.95
627.00
637.65
637.65
416,347
Aug 25, 2026
632.00
632.50
624.00
626.35
626.35
277,685
Aug 24, 2026
628.90
637.75
624.05
626.95
626.95
420,729
Aug 21, 2026
635.00
637.20
624.00
626.75
626.75
512,406
Aug 20, 2026
639.90
648.00
630.35
634.50
634.50
403,433
Aug 19, 2026
655.00
658.25
633.35
636.30
636.30
477,491
Aug 18, 2026
663.00
667.05
651.00
653.00
653.00
325,477
Aug 17, 2026
670.20
671.20
661.40
662.90
662.90
271,373
Aug 14, 2026
672.05
677.00
668.05
670.65
670.65
371,285
Aug 13, 2026
674.10
679.10
669.80
672.05
672.05
355,165
Aug 12, 2026
668.45
708.90
663.00
673.15
673.15
2,753,913
Aug 11, 2026
670.00
671.20
666.35
668.75
668.75
221,903
Aug 10, 2026
673.00
674.45
667.25
668.90
668.90
334,615
Aug 7, 2026
675.40
702.00
668.00
673.55
673.55
3,567,616
Aug 6, 2026
667.90
675.00
661.70
663.30
663.30
602,174
Aug 5, 2026
671.45
674.60
664.00
666.15
666.15
275,629
Aug 4, 2026
676.00
677.25
667.00
668.30
668.30
268,716
Aug 3, 2026
673.60
679.90
672.80
674.65
674.65
369,029
Jul 31, 2026
671.00
676.40
668.20
673.55
673.55
334,656
Jul 30, 2026
679.05
679.30
667.90
670.30
670.30
272,318
Jul 29, 2026
680.00
685.30
673.15
679.05
679.05
553,165
Jul 28, 2026
689.25
695.00
670.00
674.30
674.30
1,062,773
Jul 27, 2026
694.40
702.00
688.00
698.90
698.90
279,049
Jul 24, 2026
679.75
689.00
675.50
685.35
685.35
264,678
Jul 23, 2026
689.00
693.70
677.00
679.40
679.40
250,056
Jul 22, 2026
691.30
711.00
685.00
691.65
691.65
582,006
Jul 21, 2026
693.60
698.00
690.00
690.65
690.65
174,050
Jul 20, 2026
698.45
698.45
691.30
693.60
693.60
161,924
Jul 17, 2026
694.00
700.00
688.10
698.45
698.45
224,182
Jul 16, 2026
700.00
702.25
693.60
694.80
694.80
254,420
Jul 15, 2026
702.00
708.80
694.00
698.40
698.40
278,849
Jul 14, 2026
714.35
714.45
699.00
702.25
702.25
263,653
Jul 13, 2026
714.10
719.40
710.85
714.40
714.40
259,096
Jul 10, 2026
716.00
729.90
716.00
721.05
721.05
478,321
Jul 9, 2026
706.65
719.70
704.35
713.70
713.70
411,637
Jul 8, 2026
713.80
723.25
704.40
710.40
710.40
779,733
Jul 7, 2026
696.15
721.00
693.25
718.60
718.60
982,961
Jul 6, 2026
695.05
699.80
689.30
696.15
696.15
280,699
Jul 3, 2026
694.00
710.80
691.00
693.10
693.10
800,926
Jul 2, 2026
688.05
693.40
683.70
688.75
688.75
506,789
Jul 1, 2026
717.00
726.70
683.00
686.55
686.55
1,678,651
Jun 30, 2026
734.00
734.00
714.20
715.95
715.95
383,596
Jun 29, 2026
746.20
746.90
726.80
729.65
729.65
674,314
Jun 25, 2026
755.00
775.00
724.70
746.20
746.20
7,573,572
Jun 24, 2026
728.00
732.95
724.20
728.35
728.35
246,340
Jun 23, 2026
732.70
739.50
725.20
730.65
730.65
370,899
Jun 22, 2026
734.95
735.10
723.65
733.45
733.45
667,935
Jun 19, 2026
732.00
743.60
723.30
729.15
729.15
449,003
Jun 18, 2026
732.00
735.25
725.50
732.65
732.65
352,506
Jun 17, 2026
731.00
739.80
727.00
729.00
729.00
595,366
Jun 16, 2026
735.70
738.80
724.45
729.45
729.45
716,690
Jun 15, 2026
752.30
754.00
730.15
735.10
735.10
696,660
Jun 12, 2026
755.00
762.90
741.90
745.95
745.95
949,724
Jun 11, 2026
720.40
762.35
715.15
741.20
741.20
2,660,072
Jun 10, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
717.10
755.90
715.05
720.40
720.40
1,797,412
Jun 9, 2026
719.10
734.00
712.50
726.45
715.45
548,435
Jun 8, 2026
717.10
739.95
708.00
718.00
707.13
767,264
Jun 5, 2026
725.00
728.75
709.20
719.30
708.41
439,098
Jun 4, 2026
719.05
727.80
716.30
720.50
709.59
262,176
Jun 3, 2026
738.10
740.00
715.00
719.75
708.85
461,010
Jun 2, 2026
733.65
740.10
727.00
738.10
726.92
354,589
Jun 1, 2026
758.00
764.85
731.50
734.00
722.89
433,800
May 29, 2026
771.30
775.30
755.00
758.00
746.52
447,541
May 27, 2026
782.00
787.25
773.00
774.55
762.82
382,711
May 26, 2026
769.95
819.00
764.55
783.90
772.03
2,645,794
May 25, 2026
755.55
788.00
750.80
765.95
754.35
1,726,265
May 22, 2026
757.80
760.90
744.00
750.20
738.84
371,480
May 21, 2026
733.00
770.70
727.00
755.10
743.67
1,729,960
May 20, 2026
730.00
734.45
726.00
729.95
718.90
207,269
May 19, 2026
733.95
748.80
732.05
736.20
725.05
488,761
May 18, 2026
738.00
740.40
724.05
730.35
719.29
565,795
May 15, 2026
757.10
757.60
745.50
748.90
737.56
472,928
May 14, 2026
773.80
773.80
755.00
757.10
745.64
428,544
May 13, 2026
770.60
779.75
765.15
768.10
756.47
519,169
May 12, 2026
765.00
793.75
761.00
770.25
758.59
2,483,462
May 11, 2026
777.00
777.00
756.00
761.35
749.82
791,545
May 8, 2026
805.35
809.70
778.00
781.55
769.72
1,543,692
May 7, 2026
822.00
828.35
801.10
805.35
793.16
1,587,545
May 6, 2026
804.00
830.50
802.20
815.95
803.59
2,550,372
May 5, 2026
790.10
816.90
778.20
801.45
789.31
5,080,048
May 4, 2026
825.05
850.00
801.00
805.75
793.55
2,097,943
Apr 30, 2026
831.00
854.85
797.50
809.00
796.75
6,444,674
Apr 29, 2026
804.50
818.20
781.00
799.75
787.64
3,193,961
Apr 28, 2026
720.00
818.00
717.10
802.15
790.00
25,165,940
Apr 27, 2026
698.85
724.75
695.00
722.30
711.36
804,546
Apr 24, 2026
709.00
713.25
690.30
693.25
682.75
373,181
Apr 23, 2026
709.85
721.65
705.00
707.70
696.98
499,844
Apr 22, 2026
707.00
714.00
705.00
709.85
699.10
357,588
Apr 21, 2026
704.05
716.50
703.50
707.70
696.98
404,713
Apr 20, 2026
710.65
713.90
702.10
704.05
693.39
620,556
Apr 17, 2026
709.90
718.60
706.05
709.05
698.31
519,098
Apr 16, 2026
726.80
728.70
695.15
706.65
695.95
1,443,657
Apr 15, 2026
729.00
734.75
716.05
719.30
708.41
1,460,243
Apr 13, 2026
689.90
773.70
676.15
717.60
706.73
14,172,700
Apr 10, 2026
658.00
708.00
656.00
689.90
679.45
1,583,617
Apr 9, 2026
652.00
679.90
645.70
649.55
639.71
2,038,299
Apr 8, 2026
650.00
657.55
637.55
647.95
638.14
826,728
Apr 7, 2026
629.00
640.70
621.60
623.50
614.06
765,501
Apr 6, 2026
651.90
651.90
622.75
634.25
624.65
1,105,418
Apr 2, 2026
600.00
676.45
592.50
651.90
642.03
10,671,294
Apr 1, 2026
605.00
614.80
594.60
606.75
597.56
503,010
Mar 30, 2026
605.00
607.80
580.30
583.25
574.42
776,703
Mar 27, 2026
625.20
626.60
601.00
605.35
596.18
818,524
Mar 25, 2026
613.00
634.85
610.85
625.20
615.73
624,408
Mar 24, 2026
612.00
619.35
601.75
608.10
598.89
634,194
Mar 23, 2026
618.90
618.90
595.25
608.85
599.63
969,036
Mar 20, 2026
638.00
647.90
631.10
633.30
623.71
453,520
Mar 19, 2026
648.00
650.70
634.05
636.85
627.21
431,853
Mar 18, 2026
657.95
662.80
648.65
650.45
640.60
745,565
Mar 17, 2026
660.00
662.20
651.60
656.10
646.17
395,002
Mar 16, 2026
670.00
673.00
650.50
656.85
646.90
610,608
Mar 13, 2026
682.00
683.95
668.10
670.80
660.64
339,368
Mar 12, 2026
685.00
692.60
675.60
683.15
672.81
330,591
Mar 11, 2026
692.50
699.90
687.00
688.80
678.37
347,160
Mar 10, 2026
697.95
704.90
688.90
692.05
681.57
335,989
Mar 9, 2026
694.00
700.00
684.60
697.95
687.38
375,985
Mar 6, 2026
710.10
716.70
705.00
707.10
696.39
196,705
Mar 5, 2026
713.90
719.60
706.80
712.25
701.47
576,635
Mar 4, 2026
700.00
714.80
690.20
707.70
696.98
468,919
Mar 2, 2026
690.00
713.15
690.00
710.45
699.69
486,232
Feb 27, 2026
716.80
718.95
706.00
717.40
706.54
476,011
Feb 26, 2026
720.00
726.90
713.20
716.05
705.21
264,578
Feb 25, 2026
710.50
723.55
705.60
719.35
708.46
544,976
Feb 24, 2026
710.25
715.90
699.10
710.00
699.25
471,472
Feb 23, 2026
716.10
716.70
700.70
714.45
703.63
405,624
Feb 20, 2026
705.00
717.90
698.35
716.10
705.26
595,900
Feb 19, 2026
693.10
714.90
688.80
705.10
694.42
888,403
Feb 18, 2026
692.00
706.95
687.90
690.00
679.55
509,030
Feb 17, 2026
691.85
705.55
691.85
694.65
684.13
377,175
Feb 16, 2026
688.00
695.00
684.25
691.85
681.37
583,745
Feb 13, 2026
698.50
700.00
687.85
695.25
684.72
253,439
Feb 12, 2026
708.00
709.00
697.70
698.70
688.12
422,323
Feb 11, 2026
718.95
721.30
706.20
709.60
698.86
513,321
Feb 10, 2026
711.75
736.70
711.20
715.80
704.96
807,629
Feb 9, 2026
710.95
719.85
708.00
709.45
698.71
638,190
Feb 6, 2026
709.00
714.80
702.00
703.90
693.24
280,043
Feb 5, 2026
718.95
718.95
708.05
709.75
699.00
344,456
Feb 4, 2026
720.20
720.40
714.20
717.45
706.59
341,172
Feb 3, 2026
757.00
764.90
721.50
725.40
714.42
734,434
Feb 2, 2026
740.25
740.25
717.50
726.60
715.60
331,098
Jan 30, 2026
721.05
751.20
715.25
745.65
734.36
453,484
Jan 29, 2026
730.00
736.20
715.60
722.80
711.86
211,987
Jan 28, 2026
713.95
729.00
712.85
727.30
716.29
217,857
Jan 27, 2026
712.00
718.10
703.10
710.65
699.89
290,418
Jan 23, 2026
738.75
738.75
712.00
713.50
702.70
274,401
Jan 22, 2026
706.95
734.45
702.00
729.65
718.60
1,029,825
Jan 21, 2026
728.00
729.50
692.00
693.80
683.29
988,483
Jan 20, 2026
746.20
746.30
724.15
730.95
719.88
402,314
Jan 19, 2026
754.00
754.85
744.30
746.20
734.90
226,913
Jan 16, 2026
770.35
773.15
752.70
755.05
743.62
281,881
Jan 15, 2026
770.35
770.35
770.35
770.35
758.69
-
Jan 14, 2026
762.80
775.00
758.95
770.35
758.69
360,851
Jan 13, 2026
752.75
764.50
751.60
762.80
751.25
281,800
Jan 12, 2026
749.70
755.65
742.50
750.50
739.14
344,620
Jan 9, 2026
763.95
766.85
745.00
746.95
735.64
350,649
Jan 8, 2026
786.00
788.60
760.95
763.95
752.38
539,653
Jan 7, 2026
757.00
786.00
752.25
783.95
772.08
954,648
Jan 6, 2026
748.55
757.00
742.25
754.90
743.47
473,633
Jan 5, 2026
755.25
755.40
745.00
746.45
735.15
442,421
Jan 2, 2026
755.95
756.95
749.00
755.25
743.81
298,532
Jan 1, 2026
768.05
771.95
750.00
751.15
739.78
382,360
Dec 31, 2025
748.40
770.85
748.40
765.55
753.96
366,539
Dec 30, 2025
760.00
763.95
745.00
748.40
737.07
391,003
Dec 29, 2025
763.00
768.75
758.60
761.10
749.58
223,566
Dec 26, 2025
768.90
772.70
758.00
763.00
751.45
344,460
Dec 24, 2025
776.90
780.40
764.20
765.45
753.86
349,878
Dec 23, 2025
773.95
780.05
767.55
776.65
764.89
278,342
Dec 22, 2025
769.95
776.90
765.00
768.50
756.86
398,928
Dec 19, 2025
748.90
763.75
748.90
761.30
749.77
220,661
Dec 18, 2025
751.15
754.65
745.10
748.90
737.56
211,228
Dec 17, 2025
755.90
759.80
750.00
751.65
740.27
200,303
Dec 16, 2025
765.00
770.40
754.00
755.90
744.45
290,849
Dec 15, 2025
760.05
767.80
757.00
765.90
754.30
258,826
Dec 12, 2025
758.40
762.90
755.00
758.85
747.36
198,265
Dec 11, 2025
757.20
759.45
748.60
753.80
742.39
323,029
Dec 10, 2025
755.00
768.00
751.00
752.60
741.20
428,932
Dec 9, 2025
762.40
763.20
747.00
749.40
738.05
636,614
Dec 8, 2025
774.05
779.00
754.80
762.95
751.40
450,436
Dec 5, 2025
784.95
784.95
771.00
774.05
762.33
262,657
Dec 4, 2025
783.10
788.40
780.20
782.10
770.26
152,764
Dec 3, 2025
790.00
790.40
776.70
783.10
771.24
323,179
Dec 2, 2025
796.00
798.70
786.05
789.80
777.84
304,008
Dec 1, 2025
800.95
804.90
794.00
795.40
783.36
245,235
Nov 28, 2025
808.20
808.25
799.00
800.40
788.28
296,918
Nov 27, 2025
812.95
820.00
804.65
808.25
796.01
260,321
Nov 26, 2025
808.75
820.00
798.70
815.00
802.66
508,429
Nov 25, 2025
807.70
809.70
797.00
803.90
791.73
310,868
Nov 24, 2025
815.05
823.35
800.05
804.10
791.92
404,649
Nov 21, 2025
817.70
818.90
808.00
810.00
797.73
274,808
Nov 20, 2025
824.95
826.20
817.15
818.90
806.50
241,226
Nov 19, 2025
826.00
829.00
817.00
819.40
806.99
259,722
Nov 18, 2025
836.00
837.85
824.70
826.70
814.18
262,160
Nov 17, 2025
832.95
843.05
831.00
834.45
821.81
264,669
Nov 14, 2025
842.05
847.35
830.10
832.75
820.14
344,387
Nov 13, 2025
852.35
858.60
818.95
841.50
828.76
466,428
Nov 12, 2025
842.45
858.95
842.45
852.35
839.44
369,400
Nov 11, 2025
841.35
848.85
833.40
842.30
829.55
352,898
Nov 10, 2025
861.70
864.60
839.10
840.45
827.72
469,283
Nov 7, 2025
876.40
876.40
854.95
858.10
845.11
416,512
Nov 6, 2025
893.95
894.00
870.35
872.85
859.63
247,626
Nov 4, 2025
876.95
894.95
876.90
892.35
878.84
643,129
Nov 3, 2025
867.00
877.00
858.10
875.35
862.10
950,452
Oct 31, 2025
902.85
909.00
890.00
890.65
877.16
350,018
Oct 30, 2025
912.50
915.15
897.10
900.75
887.11
292,070
