NSE: TATACHEM | Series: EQ
-
LTP
1,026.95
-32.60 (-3.08 %) -
Open
1,062.40
1,049.20 -
High
1,064.90
1,061.90 -
Low
1,021.00
1,037.25 -
Close
1,028.85
1,059.55 -
52W High
1,247.35
21 Oct, 2024 -
52W Low
1,021.00
20 Dec, 2024
Upper Circuit: 1,271.46
Lower Circuit: 847.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,062.40 | 1,064.90 | 1,021.00 | 1,026.95 | 1,028.85 | -30.70 | -2.9 | 1,247.35 | 1,021.00 | 756,678 | 78.72 Crore | 37,426 |
| 19 Dec, 2024 | 1,049.20 | 1,061.90 | 1,037.25 | 1,061.90 | 1,059.55 | 2.40 | 0.23 | 1,247.35 | 1,034.80 | 436,526 | 45.88 Crore | 28,295 |
| 18 Dec, 2024 | 1,077.00 | 1,077.40 | 1,047.75 | 1,058.65 | 1,057.15 | -15.50 | -1.45 | 1,247.35 | 1,034.80 | 495,635 | 52.45 Crore | 26,658 |
| 17 Dec, 2024 | 1,084.75 | 1,090.00 | 1,070.00 | 1,074.10 | 1,072.65 | -12.10 | -1.12 | 1,247.35 | 1,034.80 | 542,449 | 58.43 Crore | 24,231 |
| 16 Dec, 2024 | 1,093.00 | 1,100.90 | 1,081.00 | 1,087.80 | 1,084.75 | -8.80 | -0.8 | 1,247.35 | 1,034.80 | 304,355 | 33.07 Crore | 17,172 |
| 13 Dec, 2024 | 1,100.30 | 1,100.90 | 1,067.35 | 1,095.00 | 1,093.55 | -6.75 | -0.61 | 1,247.35 | 1,034.80 | 567,527 | 61.46 Crore | 29,600 |
| 12 Dec, 2024 | 1,120.00 | 1,124.30 | 1,096.35 | 1,102.45 | 1,100.30 | -25.35 | -2.25 | 1,247.35 | 1,034.80 | 421,157 | 46.55 Crore | 19,952 |
| 11 Dec, 2024 | 1,123.00 | 1,139.45 | 1,119.30 | 1,126.65 | 1,125.65 | 2.15 | 0.19 | 1,247.35 | 1,034.80 | 305,863 | 34.61 Crore | 20,010 |
| 10 Dec, 2024 | 1,110.00 | 1,134.90 | 1,109.90 | 1,123.00 | 1,123.50 | 17.45 | 1.58 | 1,247.35 | 1,034.80 | 792,491 | 89.07 Crore | 29,019 |
| 09 Dec, 2024 | 1,118.00 | 1,121.00 | 1,100.10 | 1,109.00 | 1,106.05 | -13.45 | -1.2 | 1,247.35 | 1,034.80 | 432,099 | 47.89 Crore | 18,531 |
| 06 Dec, 2024 | 1,128.00 | 1,141.60 | 1,117.00 | 1,117.10 | 1,119.50 | -17.20 | -1.51 | 1,247.35 | 1,034.80 | 443,419 | 49.95 Crore | 18,177 |
| 05 Dec, 2024 | 1,130.00 | 1,142.35 | 1,118.55 | 1,131.05 | 1,136.70 | 10.75 | 0.95 | 1,247.35 | 1,034.80 | 546,100 | 61.81 Crore | 23,928 |
| 04 Dec, 2024 | 1,136.00 | 1,145.75 | 1,122.40 | 1,126.00 | 1,125.95 | -10.45 | -0.92 | 1,247.35 | 1,034.80 | 368,829 | 41.76 Crore | 20,843 |
| 03 Dec, 2024 | 1,134.00 | 1,139.00 | 1,127.00 | 1,135.00 | 1,136.40 | 6.60 | 0.58 | 1,247.35 | 1,034.80 | 492,734 | 55.81 Crore | 28,857 |
| 02 Dec, 2024 | 1,111.75 | 1,134.00 | 1,095.45 | 1,134.00 | 1,129.80 | 18.05 | 1.62 | 1,247.35 | 1,034.80 | 659,775 | 73.88 Crore | 25,181 |
| 29 Nov, 2024 | 1,100.00 | 1,117.50 | 1,100.00 | 1,110.60 | 1,111.75 | 7.90 | 0.72 | 1,247.35 | 1,034.80 | 334,105 | 37.12 Crore | 15,774 |
| 28 Nov, 2024 | 1,107.15 | 1,120.90 | 1,095.00 | 1,110.00 | 1,103.85 | -3.30 | -0.3 | 1,247.35 | 1,034.80 | 608,222 | 67.34 Crore | 23,702 |
| 27 Nov, 2024 | 1,100.00 | 1,115.10 | 1,086.00 | 1,105.10 | 1,107.15 | 11.85 | 1.08 | 1,247.35 | 1,034.80 | 562,395 | 62.02 Crore | 26,011 |
| 26 Nov, 2024 | 1,085.10 | 1,102.00 | 1,082.35 | 1,095.40 | 1,095.30 | 13.35 | 1.23 | 1,247.35 | 1,034.80 | 692,757 | 75.65 Crore | 26,388 |
| 25 Nov, 2024 | 1,090.00 | 1,104.30 | 1,076.25 | 1,082.70 | 1,081.95 | 12.05 | 1.13 | 1,247.35 | 1,034.80 | 1,155,800 | 125.87 Crore | 31,703 |