NSE: TATACHEM | Series: EQ
-
LTP
851.05
-0.45 (-0.05 %) -
Open
843.30
841.00 -
High
854.45
853.90 -
Low
841.00
827.20 -
Close
849.90
851.50 -
52W High
1,247.35
21 Oct, 2024 -
52W Low
756.00
03 Mar, 2025
Upper Circuit: 1,021.80
Lower Circuit: 681.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 843.30 | 854.45 | 841.00 | 851.05 | 849.90 | -1.60 | -0.19 | 1,247.35 | 756.00 | 208,804 | 17.71 Crore | 14,083 |
| 02 Apr, 2025 | 841.00 | 853.90 | 827.20 | 849.55 | 851.50 | 11.75 | 1.4 | 1,247.35 | 756.00 | 416,659 | 35.26 Crore | 20,768 |
| 01 Apr, 2025 | 860.10 | 864.85 | 835.30 | 839.90 | 839.75 | -25.15 | -2.91 | 1,247.35 | 756.00 | 635,894 | 53.79 Crore | 24,375 |
| 28 Mar, 2025 | 850.00 | 872.15 | 849.50 | 863.00 | 864.90 | 17.10 | 2.02 | 1,247.35 | 756.00 | 1,643,302 | 142.07 Crore | 49,619 |
| 27 Mar, 2025 | 849.90 | 858.85 | 844.20 | 848.05 | 847.80 | -3.10 | -0.36 | 1,247.35 | 756.00 | 2,839,769 | 241.38 Crore | 61,136 |
| 26 Mar, 2025 | 857.00 | 861.00 | 847.75 | 851.00 | 850.90 | -5.05 | -0.59 | 1,247.35 | 756.00 | 647,911 | 55.34 Crore | 23,824 |
| 25 Mar, 2025 | 852.70 | 862.55 | 846.70 | 854.95 | 855.95 | 3.30 | 0.39 | 1,247.35 | 756.00 | 841,053 | 71.88 Crore | 30,725 |
| 24 Mar, 2025 | 849.95 | 860.00 | 845.50 | 851.50 | 852.65 | 5.40 | 0.64 | 1,247.35 | 756.00 | 477,959 | 40.77 Crore | 22,842 |
| 21 Mar, 2025 | 839.80 | 854.20 | 834.45 | 844.80 | 847.25 | 9.80 | 1.17 | 1,247.35 | 756.00 | 933,659 | 79.03 Crore | 34,379 |
| 20 Mar, 2025 | 840.00 | 843.85 | 831.00 | 837.00 | 837.45 | 4.35 | 0.52 | 1,247.35 | 756.00 | 561,486 | 47.03 Crore | 27,122 |
| 19 Mar, 2025 | 822.45 | 835.05 | 819.30 | 831.80 | 833.10 | 15.50 | 1.9 | 1,247.35 | 756.00 | 550,187 | 45.56 Crore | 26,308 |
| 18 Mar, 2025 | 806.55 | 820.80 | 804.90 | 818.00 | 817.60 | 14.30 | 1.78 | 1,247.35 | 756.00 | 399,847 | 32.57 Crore | 22,263 |
| 17 Mar, 2025 | 799.80 | 805.65 | 791.00 | 802.20 | 803.30 | 7.20 | 0.9 | 1,247.35 | 756.00 | 712,444 | 56.98 Crore | 51,249 |
| 13 Mar, 2025 | 808.00 | 810.90 | 795.00 | 796.90 | 796.10 | -9.90 | -1.23 | 1,247.35 | 756.00 | 342,005 | 27.42 Crore | 18,760 |
| 12 Mar, 2025 | 815.10 | 824.60 | 797.10 | 806.70 | 806.00 | -9.90 | -1.21 | 1,247.35 | 756.00 | 495,651 | 40.08 Crore | 23,998 |
| 11 Mar, 2025 | 810.00 | 825.50 | 802.70 | 817.00 | 815.90 | 1.75 | 0.21 | 1,247.35 | 756.00 | 450,253 | 36.69 Crore | 19,798 |
| 10 Mar, 2025 | 820.00 | 825.25 | 808.35 | 814.40 | 814.15 | -1.15 | -0.14 | 1,247.35 | 756.00 | 1,082,771 | 87.98 Crore | 30,778 |
| 07 Mar, 2025 | 814.80 | 825.80 | 810.00 | 815.90 | 815.30 | 0.60 | 0.07 | 1,247.35 | 756.00 | 522,339 | 42.69 Crore | 33,171 |
| 06 Mar, 2025 | 817.80 | 817.80 | 805.60 | 815.05 | 814.70 | 12.00 | 1.49 | 1,247.35 | 756.00 | 792,050 | 64.46 Crore | 25,016 |
| 05 Mar, 2025 | 780.00 | 805.80 | 780.00 | 803.60 | 802.70 | 19.70 | 2.52 | 1,247.35 | 756.00 | 709,790 | 56.62 Crore | 26,101 |
| 04 Mar, 2025 | 787.00 | 794.00 | 774.00 | 783.20 | 783.00 | -4.55 | -0.58 | 1,247.35 | 756.00 | 490,881 | 38.57 Crore | 26,197 |