Comparing Back to the side-by-side chart ↗
TATACHEM.NS (TATACHEM.NS) — Price History
As of 2026-10-19 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 638.00 | 647.05 | 623.50 | 637.65 | +0.71% | 2,236,035 |
| 2026-10-16 | 630.45 | 638.00 | 625.20 | 633.15 | +0.76% | 1,174,310 |
| 2026-10-15 | 632.00 | 639.35 | 625.15 | 628.35 | -0.19% | 940,218 |
| 2026-10-14 | 629.85 | 642.75 | 624.15 | 629.55 | -0.05% | 1,307,507 |
| 2026-10-13 | 634.45 | 638.60 | 621.25 | 629.85 | -1.11% | 2,099,236 |
| 2026-10-12 | 596.95 | 641.80 | 588.85 | 636.95 | +8.00% | 9,766,733 |
| 2026-10-09 | 598.75 | 605.30 | 586.45 | 589.75 | -0.54% | 965,015 |
| 2026-10-08 | 612.00 | 613.90 | 591.00 | 592.95 | -2.76% | 744,076 |
| 2026-10-07 | 618.80 | 618.80 | 608.80 | 609.80 | -1.09% | 451,020 |
| 2026-10-06 | 620.00 | 624.75 | 615.40 | 616.55 | -0.14% | 691,824 |
| 2026-10-05 | 607.80 | 629.90 | 603.50 | 617.40 | +1.58% | 953,155 |
| 2026-10-01 | 611.50 | 619.00 | 600.15 | 607.80 | -0.60% | 1,216,894 |
| 2026-09-30 | 615.00 | 628.75 | 610.20 | 611.45 | -0.39% | 1,113,198 |
| 2026-09-29 | 632.50 | 640.50 | 609.80 | 613.85 | -4.30% | 3,290,504 |
| 2026-09-28 | 644.90 | 676.40 | 635.60 | 641.45 | -0.36% | 2,286,959 |
| 2026-09-25 | 654.65 | 654.65 | 633.60 | 643.75 | -1.30% | 1,131,484 |
| 2026-09-24 | 669.90 | 670.00 | 649.95 | 652.20 | -2.64% | 765,531 |
| 2026-09-23 | 677.00 | 677.90 | 667.10 | 669.90 | -0.61% | 1,179,765 |
| 2026-09-22 | 695.00 | 697.05 | 673.00 | 674.00 | -2.98% | 1,586,207 |
| 2026-09-21 | 687.60 | 698.50 | 668.60 | 694.70 | +0.21% | 3,253,162 |
| 2026-09-18 | 729.00 | 741.35 | 687.10 | 693.25 | -11.04% | 14,086,032 |
| 2026-09-17 | 728.00 | 832.00 | 724.75 | 779.30 | +6.49% | 14,321,725 |
| 2026-09-16 | 715.00 | 788.00 | 691.90 | 731.80 | -0.42% | 25,483,055 |
| 2026-09-15 | 734.90 | 734.90 | 734.90 | 734.90 | +19.99% | 1,823,658 |
| 2026-09-11 | 608.25 | 616.25 | 600.00 | 612.45 | +0.31% | 642,048 |
| 2026-09-10 | 603.05 | 617.05 | 603.05 | 610.55 | +1.24% | 692,580 |
| 2026-09-09 | 604.70 | 607.95 | 600.55 | 603.05 | -0.77% | 311,583 |
| 2026-09-08 | 611.60 | 614.95 | 605.50 | 607.70 | -0.92% | 313,943 |
| 2026-09-07 | 625.00 | 627.15 | 611.10 | 613.35 | -1.88% | 501,210 |
| 2026-09-04 | 630.00 | 634.50 | 624.00 | 625.10 | -2.53% | 991,042 |
| 2026-09-03 | 637.15 | 646.00 | 630.00 | 641.35 | +1.17% | 356,223 |
| 2026-09-02 | 632.80 | 635.25 | 625.60 | 633.95 | +0.06% | 529,669 |
| 2026-09-01 | 643.00 | 645.90 | 632.40 | 633.60 | -1.46% | 363,153 |
| 2026-08-31 | 659.00 | 662.00 | 639.50 | 643.00 | -1.94% | 592,924 |
| 2026-08-28 | 644.90 | 674.80 | 644.50 | 655.75 | +1.80% | 1,439,859 |
| 2026-08-27 | 638.45 | 647.35 | 635.00 | 644.15 | +1.02% | 620,346 |
| 2026-08-26 | 628.80 | 643.95 | 627.00 | 637.65 | +1.80% | 416,347 |
| 2026-08-25 | 632.00 | 632.50 | 624.00 | 626.35 | -0.10% | 277,685 |
| 2026-08-24 | 628.90 | 637.75 | 624.05 | 626.95 | +0.03% | 420,729 |
| 2026-08-21 | 635.00 | 637.20 | 624.00 | 626.75 | -1.22% | 512,406 |
| 2026-08-20 | 639.90 | 648.00 | 630.35 | 634.50 | -0.28% | 403,433 |
| 2026-08-19 | 655.00 | 658.25 | 633.35 | 636.30 | -2.56% | 477,491 |
| 2026-08-18 | 663.00 | 667.05 | 651.00 | 653.00 | -1.49% | 325,477 |
| 2026-08-17 | 670.20 | 671.20 | 661.40 | 662.90 | -1.16% | 271,373 |
| 2026-08-14 | 672.05 | 677.00 | 668.05 | 670.65 | -0.21% | 371,285 |
| 2026-08-13 | 674.10 | 679.10 | 669.80 | 672.05 | -0.16% | 355,165 |
| 2026-08-12 | 668.45 | 708.90 | 663.00 | 673.15 | +0.66% | 2,753,913 |
| 2026-08-11 | 670.00 | 671.20 | 666.35 | 668.75 | -0.02% | 221,903 |
| 2026-08-10 | 673.00 | 674.45 | 667.25 | 668.90 | -0.69% | 334,615 |
| 2026-08-07 | 675.40 | 702.00 | 668.00 | 673.55 | +1.55% | 3,567,616 |
| 2026-08-06 | 667.90 | 675.00 | 661.70 | 663.30 | -0.43% | 602,174 |
| 2026-08-05 | 671.45 | 674.60 | 664.00 | 666.15 | -0.32% | 275,629 |
| 2026-08-04 | 676.00 | 677.25 | 667.00 | 668.30 | -0.94% | 268,716 |
| 2026-08-03 | 673.60 | 679.90 | 672.80 | 674.65 | +0.16% | 369,029 |
| 2026-07-31 | 671.00 | 676.40 | 668.20 | 673.55 | +0.48% | 334,656 |
| 2026-07-30 | 679.05 | 679.30 | 667.90 | 670.30 | -1.29% | 272,318 |
| 2026-07-29 | 680.00 | 685.30 | 673.15 | 679.05 | +0.70% | 553,165 |
| 2026-07-28 | 689.25 | 695.00 | 670.00 | 674.30 | -3.52% | 1,062,773 |
| 2026-07-27 | 694.40 | 702.00 | 688.00 | 698.90 | +1.98% | 279,049 |
| 2026-07-24 | 679.75 | 689.00 | 675.50 | 685.35 | +0.88% | 264,678 |
| 2026-07-23 | 689.00 | 693.70 | 677.00 | 679.40 | -1.77% | 250,056 |
| 2026-07-22 | 691.30 | 711.00 | 685.00 | 691.65 | +0.14% | 582,006 |
| 2026-07-21 | 693.60 | 698.00 | 690.00 | 690.65 | -0.43% | 174,050 |
| 2026-07-20 | 698.45 | 698.45 | 691.30 | 693.60 | -0.69% | 161,924 |
| 2026-07-17 | 694.00 | 700.00 | 688.10 | 698.45 | +0.53% | 224,182 |
| 2026-07-16 | 700.00 | 702.25 | 693.60 | 694.80 | -0.52% | 254,420 |
| 2026-07-15 | 702.00 | 708.80 | 694.00 | 698.40 | -0.55% | 278,849 |
| 2026-07-14 | 714.35 | 714.45 | 699.00 | 702.25 | -1.70% | 263,653 |
| 2026-07-13 | 714.10 | 719.40 | 710.85 | 714.40 | -0.92% | 259,096 |
| 2026-07-10 | 716.00 | 729.90 | 716.00 | 721.05 | +1.03% | 478,321 |
| 2026-07-09 | 706.65 | 719.70 | 704.35 | 713.70 | +0.46% | 411,637 |
| 2026-07-08 | 713.80 | 723.25 | 704.40 | 710.40 | -1.14% | 779,733 |
| 2026-07-07 | 696.15 | 721.00 | 693.25 | 718.60 | +3.22% | 982,961 |
| 2026-07-06 | 695.05 | 699.80 | 689.30 | 696.15 | +0.44% | 280,699 |
| 2026-07-03 | 694.00 | 710.80 | 691.00 | 693.10 | +0.63% | 800,926 |
| 2026-07-02 | 688.05 | 693.40 | 683.70 | 688.75 | +0.32% | 506,789 |
| 2026-07-01 | 717.00 | 726.70 | 683.00 | 686.55 | -4.11% | 1,678,651 |
| 2026-06-30 | 734.00 | 734.00 | 714.20 | 715.95 | -1.88% | 383,596 |
| 2026-06-29 | 746.20 | 746.90 | 726.80 | 729.65 | -2.22% | 674,314 |
| 2026-06-25 | 755.00 | 775.00 | 724.70 | 746.20 | +2.45% | 7,573,572 |
| 2026-06-24 | 728.00 | 732.95 | 724.20 | 728.35 | -0.31% | 246,340 |
| 2026-06-23 | 732.70 | 739.50 | 725.20 | 730.65 | -0.38% | 370,899 |
| 2026-06-22 | 734.95 | 735.10 | 723.65 | 733.45 | +0.59% | 667,935 |
| 2026-06-19 | 732.00 | 743.60 | 723.30 | 729.15 | -0.48% | 449,003 |
| 2026-06-18 | 732.00 | 735.25 | 725.50 | 732.65 | +0.50% | 352,506 |
| 2026-06-17 | 731.00 | 739.80 | 727.00 | 729.00 | -0.06% | 595,366 |
| 2026-06-16 | 735.70 | 738.80 | 724.45 | 729.45 | -0.77% | 716,690 |
| 2026-06-15 | 752.30 | 754.00 | 730.15 | 735.10 | -1.45% | 696,660 |
| 2026-06-12 | 755.00 | 762.90 | 741.90 | 745.95 | +0.64% | 949,724 |
| 2026-06-11 | 720.40 | 762.35 | 715.15 | 741.20 | +2.89% | 2,660,072 |
| 2026-06-10 | 717.10 | 755.90 | 715.05 | 720.40 | -0.83% | 1,797,412 |
| 2026-06-09 | 719.10 | 734.00 | 712.50 | 726.45 | +1.18% | 548,435 |
| 2026-06-08 | 717.10 | 739.95 | 708.00 | 718.00 | -0.18% | 767,264 |
| 2026-06-05 | 725.00 | 728.75 | 709.20 | 719.30 | -0.17% | 439,098 |
| 2026-06-04 | 719.05 | 727.80 | 716.30 | 720.50 | +0.10% | 262,176 |
| 2026-06-03 | 738.10 | 740.00 | 715.00 | 719.75 | -2.49% | 461,010 |
| 2026-06-02 | 733.65 | 740.10 | 727.00 | 738.10 | +0.56% | 354,589 |
| 2026-06-01 | 758.00 | 764.85 | 731.50 | 734.00 | -3.17% | 433,800 |
| 2026-05-29 | 771.30 | 775.30 | 755.00 | 758.00 | -2.14% | 447,541 |
| 2026-05-27 | 782.00 | 787.25 | 773.00 | 774.55 | -1.19% | 382,711 |
| 2026-05-26 | 769.95 | 819.00 | 764.55 | 783.90 | +2.34% | 2,645,794 |
| 2026-05-25 | 755.55 | 788.00 | 750.80 | 765.95 | +2.10% | 1,726,265 |
| 2026-05-22 | 757.80 | 760.90 | 744.00 | 750.20 | -0.65% | 371,480 |
| 2026-05-21 | 733.00 | 770.70 | 727.00 | 755.10 | +3.45% | 1,729,960 |
| 2026-05-20 | 730.00 | 734.45 | 726.00 | 729.95 | -0.85% | 207,269 |
| 2026-05-19 | 733.95 | 748.80 | 732.05 | 736.20 | +0.80% | 488,761 |
| 2026-05-18 | 738.00 | 740.40 | 724.05 | 730.35 | -2.48% | 565,795 |
| 2026-05-15 | 757.10 | 757.60 | 745.50 | 748.90 | -1.08% | 472,928 |
| 2026-05-14 | 773.80 | 773.80 | 755.00 | 757.10 | -1.43% | 428,544 |
| 2026-05-13 | 770.60 | 779.75 | 765.15 | 768.10 | -0.28% | 519,169 |
| 2026-05-12 | 765.00 | 793.75 | 761.00 | 770.25 | +1.17% | 2,483,462 |
| 2026-05-11 | 777.00 | 777.00 | 756.00 | 761.35 | -2.58% | 791,545 |
| 2026-05-08 | 805.35 | 809.70 | 778.00 | 781.55 | -2.96% | 1,543,692 |
| 2026-05-07 | 822.00 | 828.35 | 801.10 | 805.35 | -1.30% | 1,587,545 |
| 2026-05-06 | 804.00 | 830.50 | 802.20 | 815.95 | +1.81% | 2,550,372 |
| 2026-05-05 | 790.10 | 816.90 | 778.20 | 801.45 | -0.53% | 5,080,048 |
| 2026-05-04 | 825.05 | 850.00 | 801.00 | 805.75 | -0.40% | 2,097,943 |
| 2026-04-30 | 831.00 | 854.85 | 797.50 | 809.00 | +1.16% | 6,444,674 |
| 2026-04-29 | 804.50 | 818.20 | 781.00 | 799.75 | -0.30% | 3,193,961 |
| 2026-04-28 | 720.00 | 818.00 | 717.10 | 802.15 | +11.05% | 25,165,940 |
| 2026-04-27 | 698.85 | 724.75 | 695.00 | 722.30 | +4.19% | 804,546 |
| 2026-04-24 | 709.00 | 713.25 | 690.30 | 693.25 | -2.04% | 373,181 |
| 2026-04-23 | 709.85 | 721.65 | 705.00 | 707.70 | -0.30% | 499,844 |
| 2026-04-22 | 707.00 | 714.00 | 705.00 | 709.85 | +0.30% | 357,588 |
| 2026-04-21 | 704.05 | 716.50 | 703.50 | 707.70 | +0.52% | 404,713 |
| 2026-04-20 | 710.65 | 713.90 | 702.10 | 704.05 | -0.71% | 620,556 |
| 2026-04-17 | 709.90 | 718.60 | 706.05 | 709.05 | +0.34% | 519,098 |
| 2026-04-16 | 726.80 | 728.70 | 695.15 | 706.65 | -1.76% | 1,443,657 |
| 2026-04-15 | 729.00 | 734.75 | 716.05 | 719.30 | +0.24% | 1,460,243 |
| 2026-04-13 | 689.90 | 773.70 | 676.15 | 717.60 | +4.02% | 14,172,700 |
| 2026-04-10 | 658.00 | 708.00 | 656.00 | 689.90 | +6.21% | 1,583,617 |
| 2026-04-09 | 652.00 | 679.90 | 645.70 | 649.55 | +0.25% | 2,038,299 |
| 2026-04-08 | 650.00 | 657.55 | 637.55 | 647.95 | +3.92% | 826,728 |
| 2026-04-07 | 629.00 | 640.70 | 621.60 | 623.50 | -1.69% | 765,501 |
| 2026-04-06 | 651.90 | 651.90 | 622.75 | 634.25 | -2.71% | 1,105,418 |
| 2026-04-02 | 600.00 | 676.45 | 592.50 | 651.90 | +7.44% | 10,671,294 |
| 2026-04-01 | 605.00 | 614.80 | 594.60 | 606.75 | +4.03% | 503,010 |
| 2026-03-30 | 605.00 | 607.80 | 580.30 | 583.25 | -3.65% | 776,703 |
| 2026-03-27 | 625.20 | 626.60 | 601.00 | 605.35 | -3.17% | 818,524 |
| 2026-03-25 | 613.00 | 634.85 | 610.85 | 625.20 | +2.81% | 624,408 |
| 2026-03-24 | 612.00 | 619.35 | 601.75 | 608.10 | -0.12% | 634,194 |
| 2026-03-23 | 618.90 | 618.90 | 595.25 | 608.85 | -3.86% | 969,036 |
| 2026-03-20 | 638.00 | 647.90 | 631.10 | 633.30 | -0.56% | 453,520 |
| 2026-03-19 | 648.00 | 650.70 | 634.05 | 636.85 | -2.09% | 431,853 |
| 2026-03-18 | 657.95 | 662.80 | 648.65 | 650.45 | -0.86% | 745,565 |
| 2026-03-17 | 660.00 | 662.20 | 651.60 | 656.10 | -0.11% | 395,002 |
| 2026-03-16 | 670.00 | 673.00 | 650.50 | 656.85 | -2.08% | 610,608 |
| 2026-03-13 | 682.00 | 683.95 | 668.10 | 670.80 | -1.81% | 339,368 |
| 2026-03-12 | 685.00 | 692.60 | 675.60 | 683.15 | -0.82% | 330,591 |
| 2026-03-11 | 692.50 | 699.90 | 687.00 | 688.80 | -0.47% | 347,160 |
| 2026-03-10 | 697.95 | 704.90 | 688.90 | 692.05 | -0.85% | 335,989 |
| 2026-03-09 | 694.00 | 700.00 | 684.60 | 697.95 | -1.29% | 375,985 |
| 2026-03-06 | 710.10 | 716.70 | 705.00 | 707.10 | -0.72% | 196,705 |
| 2026-03-05 | 713.90 | 719.60 | 706.80 | 712.25 | +0.64% | 576,635 |
| 2026-03-04 | 700.00 | 714.80 | 690.20 | 707.70 | -0.39% | 468,919 |
| 2026-03-02 | 690.00 | 713.15 | 690.00 | 710.45 | -0.97% | 486,232 |
| 2026-02-27 | 716.80 | 718.95 | 706.00 | 717.40 | +0.19% | 476,011 |
| 2026-02-26 | 720.00 | 726.90 | 713.20 | 716.05 | -0.46% | 264,578 |
| 2026-02-25 | 710.50 | 723.55 | 705.60 | 719.35 | +1.32% | 544,976 |
| 2026-02-24 | 710.25 | 715.90 | 699.10 | 710.00 | -0.62% | 471,472 |
| 2026-02-23 | 716.10 | 716.70 | 700.70 | 714.45 | -0.23% | 405,624 |
| 2026-02-20 | 705.00 | 717.90 | 698.35 | 716.10 | +1.56% | 595,900 |
| 2026-02-19 | 693.10 | 714.90 | 688.80 | 705.10 | +2.19% | 888,403 |
| 2026-02-18 | 692.00 | 706.95 | 687.90 | 690.00 | -0.67% | 509,030 |
| 2026-02-17 | 691.85 | 705.55 | 691.85 | 694.65 | +0.40% | 377,175 |
| 2026-02-16 | 688.00 | 695.00 | 684.25 | 691.85 | -0.49% | 583,745 |
| 2026-02-13 | 698.50 | 700.00 | 687.85 | 695.25 | -0.49% | 253,439 |
| 2026-02-12 | 708.00 | 709.00 | 697.70 | 698.70 | -1.54% | 422,323 |
| 2026-02-11 | 718.95 | 721.30 | 706.20 | 709.60 | -0.87% | 513,321 |
| 2026-02-10 | 711.75 | 736.70 | 711.20 | 715.80 | +0.90% | 807,629 |
| 2026-02-09 | 710.95 | 719.85 | 708.00 | 709.45 | +0.79% | 638,190 |
| 2026-02-06 | 709.00 | 714.80 | 702.00 | 703.90 | -0.82% | 280,043 |
| 2026-02-05 | 718.95 | 718.95 | 708.05 | 709.75 | -1.07% | 344,456 |
| 2026-02-04 | 720.20 | 720.40 | 714.20 | 717.45 | -1.10% | 341,172 |
| 2026-02-03 | 757.00 | 764.90 | 721.50 | 725.40 | -0.17% | 734,434 |
| 2026-02-02 | 740.25 | 740.25 | 717.50 | 726.60 | -2.55% | 331,098 |
| 2026-01-30 | 721.05 | 751.20 | 715.25 | 745.65 | +3.16% | 453,484 |
| 2026-01-29 | 730.00 | 736.20 | 715.60 | 722.80 | -0.62% | 211,987 |
| 2026-01-28 | 713.95 | 729.00 | 712.85 | 727.30 | +2.34% | 217,857 |
| 2026-01-27 | 712.00 | 718.10 | 703.10 | 710.65 | -0.40% | 290,418 |
| 2026-01-23 | 738.75 | 738.75 | 712.00 | 713.50 | -2.21% | 274,401 |
| 2026-01-22 | 706.95 | 734.45 | 702.00 | 729.65 | +5.17% | 1,029,825 |
| 2026-01-21 | 728.00 | 729.50 | 692.00 | 693.80 | -5.08% | 988,483 |
| 2026-01-20 | 746.20 | 746.30 | 724.15 | 730.95 | -2.04% | 402,314 |
| 2026-01-19 | 754.00 | 754.85 | 744.30 | 746.20 | -1.17% | 226,913 |
| 2026-01-16 | 770.35 | 773.15 | 752.70 | 755.05 | -1.99% | 281,881 |
| 2026-01-15 | 770.35 | 770.35 | 770.35 | 770.35 | +0.00% | 0 |
| 2026-01-14 | 762.80 | 775.00 | 758.95 | 770.35 | +0.99% | 360,851 |
| 2026-01-13 | 752.75 | 764.50 | 751.60 | 762.80 | +1.64% | 281,800 |
| 2026-01-12 | 749.70 | 755.65 | 742.50 | 750.50 | +0.48% | 344,620 |
| 2026-01-09 | 763.95 | 766.85 | 745.00 | 746.95 | -2.23% | 350,649 |
| 2026-01-08 | 786.00 | 788.60 | 760.95 | 763.95 | -2.55% | 539,653 |
| 2026-01-07 | 757.00 | 786.00 | 752.25 | 783.95 | +3.85% | 954,648 |
| 2026-01-06 | 748.55 | 757.00 | 742.25 | 754.90 | +1.13% | 473,633 |
| 2026-01-05 | 755.25 | 755.40 | 745.00 | 746.45 | -1.17% | 442,421 |
| 2026-01-02 | 755.95 | 756.95 | 749.00 | 755.25 | +0.55% | 298,532 |
| 2026-01-01 | 768.05 | 771.95 | 750.00 | 751.15 | -1.88% | 382,360 |
| 2025-12-31 | 748.40 | 770.85 | 748.40 | 765.55 | +2.29% | 366,539 |
| 2025-12-30 | 760.00 | 763.95 | 745.00 | 748.40 | -1.67% | 391,003 |
| 2025-12-29 | 763.00 | 768.75 | 758.60 | 761.10 | -0.25% | 223,566 |
| 2025-12-26 | 768.90 | 772.70 | 758.00 | 763.00 | -0.32% | 344,460 |
| 2025-12-24 | 776.90 | 780.40 | 764.20 | 765.45 | -1.44% | 349,878 |
| 2025-12-23 | 773.95 | 780.05 | 767.55 | 776.65 | +1.06% | 278,342 |
| 2025-12-22 | 769.95 | 776.90 | 765.00 | 768.50 | +0.95% | 398,928 |
| 2025-12-19 | 748.90 | 763.75 | 748.90 | 761.30 | +1.66% | 220,661 |
| 2025-12-18 | 751.15 | 754.65 | 745.10 | 748.90 | -0.37% | 211,228 |
| 2025-12-17 | 755.90 | 759.80 | 750.00 | 751.65 | -0.56% | 200,303 |
| 2025-12-16 | 765.00 | 770.40 | 754.00 | 755.90 | -1.31% | 290,849 |
| 2025-12-15 | 760.05 | 767.80 | 757.00 | 765.90 | +0.93% | 258,826 |
| 2025-12-12 | 758.40 | 762.90 | 755.00 | 758.85 | +0.67% | 198,265 |
| 2025-12-11 | 757.20 | 759.45 | 748.60 | 753.80 | +0.16% | 323,029 |
| 2025-12-10 | 755.00 | 768.00 | 751.00 | 752.60 | +0.43% | 428,932 |
| 2025-12-09 | 762.40 | 763.20 | 747.00 | 749.40 | -1.78% | 636,614 |
| 2025-12-08 | 774.05 | 779.00 | 754.80 | 762.95 | -1.43% | 450,436 |
| 2025-12-05 | 784.95 | 784.95 | 771.00 | 774.05 | -1.03% | 262,657 |
| 2025-12-04 | 783.10 | 788.40 | 780.20 | 782.10 | -0.13% | 152,764 |
| 2025-12-03 | 790.00 | 790.40 | 776.70 | 783.10 | -0.85% | 323,179 |
| 2025-12-02 | 796.00 | 798.70 | 786.05 | 789.80 | -0.70% | 304,008 |
| 2025-12-01 | 800.95 | 804.90 | 794.00 | 795.40 | -0.62% | 245,235 |
| 2025-11-28 | 808.20 | 808.25 | 799.00 | 800.40 | -0.97% | 296,918 |
| 2025-11-27 | 812.95 | 820.00 | 804.65 | 808.25 | -0.83% | 260,321 |
| 2025-11-26 | 808.75 | 820.00 | 798.70 | 815.00 | +1.38% | 508,429 |
| 2025-11-25 | 807.70 | 809.70 | 797.00 | 803.90 | -0.02% | 310,868 |
| 2025-11-24 | 815.05 | 823.35 | 800.05 | 804.10 | -0.73% | 404,649 |
| 2025-11-21 | 817.70 | 818.90 | 808.00 | 810.00 | -1.09% | 274,808 |
| 2025-11-20 | 824.95 | 826.20 | 817.15 | 818.90 | -0.06% | 241,226 |
| 2025-11-19 | 826.00 | 829.00 | 817.00 | 819.40 | -0.88% | 259,722 |
| 2025-11-18 | 836.00 | 837.85 | 824.70 | 826.70 | -0.93% | 262,160 |
| 2025-11-17 | 832.95 | 843.05 | 831.00 | 834.45 | +0.20% | 264,669 |
| 2025-11-14 | 842.05 | 847.35 | 830.10 | 832.75 | -1.04% | 344,387 |
| 2025-11-13 | 852.35 | 858.60 | 818.95 | 841.50 | -1.27% | 466,428 |
| 2025-11-12 | 842.45 | 858.95 | 842.45 | 852.35 | +1.19% | 369,400 |
| 2025-11-11 | 841.35 | 848.85 | 833.40 | 842.30 | +0.22% | 352,898 |
| 2025-11-10 | 861.70 | 864.60 | 839.10 | 840.45 | -2.06% | 469,283 |
| 2025-11-07 | 876.40 | 876.40 | 854.95 | 858.10 | -1.69% | 416,512 |
| 2025-11-06 | 893.95 | 894.00 | 870.35 | 872.85 | -2.19% | 247,626 |
| 2025-11-04 | 876.95 | 894.95 | 876.90 | 892.35 | +1.94% | 643,129 |
| 2025-11-03 | 867.00 | 877.00 | 858.10 | 875.35 | -1.72% | 950,452 |
| 2025-10-31 | 902.85 | 909.00 | 890.00 | 890.65 | -1.12% | 350,018 |
| 2025-10-30 | 912.50 | 915.15 | 897.10 | 900.75 | -1.29% | 292,070 |
| 2025-10-29 | 907.55 | 914.75 | 902.10 | 912.50 | +0.96% | 480,055 |
| 2025-10-28 | 901.00 | 912.10 | 901.00 | 903.85 | +1.15% | 453,366 |
| 2025-10-27 | 901.00 | 902.60 | 891.10 | 893.55 | -0.70% | 314,412 |
| 2025-10-24 | 909.25 | 909.45 | 895.00 | 899.85 | -0.54% | 391,247 |
| 2025-10-23 | 918.80 | 918.85 | 902.00 | 904.70 | -0.90% | 297,380 |
| 2025-10-21 | 905.95 | 917.20 | 905.95 | 912.90 | +1.08% | 90,015 |
| 2025-10-20 | 909.70 | 909.70 | 898.80 | 903.15 | +0.05% | 387,502 |
| 2025-10-17 | 920.15 | 920.35 | 894.80 | 902.70 | -1.98% | 577,202 |
| 2025-10-16 | 905.55 | 934.00 | 905.55 | 920.95 | +1.93% | 720,955 |
| 2025-10-15 | 915.00 | 916.40 | 896.90 | 903.55 | -1.12% | 769,698 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+16.52%). Worst month: Feb (-10.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-19
Quick answers
What is TATACHEM.NS's (TATACHEM.NS) latest close?
637.65 on 2026-10-19, from the Closelook data lake's daily price record.
What is TATACHEM.NS's 52-week high and low?
918.85 high and 580.30 low over the trailing 52 weeks, as of 2026-10-19.
What is TATACHEM.NS's strongest and weakest month historically?
Historically, TATACHEM.NS's strongest calendar month has been Apr (average +16.52%) and its weakest Feb (average -10.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 446 daily bars in the Closelook data lake.