NSE: TATACHEM | Series: EQ
-
LTP
848.95
31.65 (3.87 %) -
Open
830.00
787.60 -
High
849.90
819.50 -
Low
829.45
787.60 -
Close
848.75
817.30 -
52W High
1,247.35
21 Oct, 2024 -
52W Low
756.00
03 Mar, 2025
Upper Circuit: 980.76
Lower Circuit: 653.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 830.00 | 849.90 | 829.45 | 848.95 | 848.75 | 31.45 | 3.85 | 1,247.35 | 756.00 | 804,624 | 67.61 Crore | 23,694 |
| 09 May, 2025 | 787.60 | 819.50 | 787.60 | 817.25 | 817.30 | 8.60 | 1.06 | 1,247.35 | 756.00 | 1,210,695 | 98.09 Crore | 49,545 |
| 08 May, 2025 | 821.00 | 844.65 | 801.00 | 802.35 | 808.70 | -17.50 | -2.12 | 1,247.35 | 756.00 | 2,471,427 | 205.15 Crore | 64,777 |
| 07 May, 2025 | 805.00 | 828.25 | 805.00 | 825.00 | 826.20 | 9.60 | 1.18 | 1,247.35 | 756.00 | 711,923 | 58.40 Crore | 32,343 |
| 06 May, 2025 | 850.00 | 850.00 | 812.00 | 813.70 | 816.60 | -28.85 | -3.41 | 1,247.35 | 756.00 | 987,019 | 81.44 Crore | 36,044 |
| 05 May, 2025 | 836.00 | 847.25 | 830.50 | 845.40 | 845.45 | 10.35 | 1.24 | 1,247.35 | 756.00 | 404,397 | 34.05 Crore | 18,083 |
| 02 May, 2025 | 839.95 | 847.65 | 832.00 | 834.00 | 835.10 | -2.20 | -0.26 | 1,247.35 | 756.00 | 340,851 | 28.61 Crore | 17,359 |
| 30 Apr, 2025 | 857.00 | 859.60 | 833.30 | 835.80 | 837.30 | -19.90 | -2.32 | 1,247.35 | 756.00 | 444,697 | 37.53 Crore | 19,545 |
| 29 Apr, 2025 | 844.00 | 859.40 | 840.00 | 857.65 | 857.20 | 18.55 | 2.21 | 1,247.35 | 756.00 | 1,169,792 | 99.87 Crore | 39,563 |
| 28 Apr, 2025 | 826.45 | 841.75 | 824.05 | 839.50 | 838.65 | 12.20 | 1.48 | 1,247.35 | 756.00 | 846,965 | 70.49 Crore | 27,329 |
| 25 Apr, 2025 | 865.00 | 870.25 | 822.15 | 824.00 | 826.45 | -37.65 | -4.36 | 1,247.35 | 756.00 | 1,669,531 | 139.85 Crore | 50,093 |
| 24 Apr, 2025 | 857.60 | 875.40 | 855.85 | 865.00 | 864.10 | 6.50 | 0.76 | 1,247.35 | 756.00 | 937,615 | 81.25 Crore | 37,951 |