TATA CHEMICALS LIMITED (tatachem)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 864.15 | 865.1 | 863.45 | 863.45 | 24750 |
| 2025-05-20 15:28:00 | 864.5 | 864.55 | 864.15 | 864.15 | 4950 |
| 2025-05-20 15:27:00 | 864.5 | 864.5 | 864.2 | 864.5 | 6600 |
| 2025-05-20 15:26:00 | 864.2 | 864.75 | 864.2 | 864.5 | 15400 |
| 2025-05-20 15:25:00 | 863.8 | 864.2 | 863.6 | 864.2 | 10450 |
| 2025-05-20 15:24:00 | 864.05 | 864.35 | 863.8 | 863.8 | 15400 |
| 2025-05-20 15:23:00 | 863.25 | 864.05 | 863.2 | 864.05 | 9900 |
| 2025-05-20 15:22:00 | 863.95 | 863.95 | 863.4 | 863.4 | 8250 |
| 2025-05-20 15:21:00 | 863.5 | 863.95 | 863.5 | 863.95 | 4400 |
| 2025-05-20 15:20:00 | 863.35 | 863.8 | 863.35 | 863.5 | 5500 |
| 2025-05-20 15:19:00 | 863.3 | 863.8 | 863.3 | 863.35 | 3300 |
| 2025-05-20 15:18:00 | 863.8 | 863.8 | 863.3 | 863.3 | 7700 |
| 2025-05-20 15:17:00 | 864.0 | 864.0 | 863.55 | 863.8 | 6050 |
| 2025-05-20 15:16:00 | 863.7 | 864.05 | 863.5 | 864.0 | 7700 |
| 2025-05-20 15:15:00 | 864.05 | 864.05 | 863.7 | 863.7 | 6600 |
| 2025-05-20 15:14:00 | 864.05 | 864.5 | 864.05 | 864.05 | 5500 |
| 2025-05-20 15:13:00 | 864.4 | 864.55 | 863.95 | 864.05 | 14300 |
| 2025-05-20 15:12:00 | 864.8 | 864.8 | 864.4 | 864.4 | 2200 |
| 2025-05-20 15:11:00 | 864.7 | 864.8 | 864.0 | 864.8 | 7700 |
| 2025-05-20 15:10:00 | 862.55 | 864.9 | 862.55 | 864.9 | 19800 |
| 2025-05-20 15:09:00 | 861.85 | 862.55 | 861.85 | 862.55 | 9350 |
| 2025-05-20 15:08:00 | 861.5 | 861.85 | 861.35 | 861.85 | 3850 |
| 2025-05-20 15:07:00 | 862.1 | 862.1 | 861.3 | 861.5 | 17600 |
| 2025-05-20 15:06:00 | 862.2 | 862.7 | 862.2 | 862.7 | 550 |
| 2025-05-20 15:05:00 | 862.5 | 862.5 | 862.2 | 862.2 | 6600 |
| 2025-05-20 15:04:00 | 862.75 | 862.75 | 862.25 | 862.5 | 3300 |
| 2025-05-20 15:03:00 | 862.85 | 863.05 | 862.6 | 862.75 | 2200 |
| 2025-05-20 15:02:00 | 863.15 | 863.15 | 862.85 | 862.85 | 550 |
| 2025-05-20 15:01:00 | 862.4 | 863.45 | 861.8 | 863.15 | 7700 |
| 2025-05-20 15:00:00 | 861.65 | 862.4 | 861.4 | 862.4 | 11000 |
| 2025-05-20 14:59:00 | 861.7 | 862.25 | 861.7 | 862.1 | 1650 |
| 2025-05-20 14:58:00 | 862.5 | 862.5 | 861.7 | 861.7 | 6600 |
| 2025-05-20 14:57:00 | 862.7 | 862.7 | 862.15 | 862.5 | 3300 |
| 2025-05-20 14:56:00 | 862.8 | 862.95 | 862.6 | 862.7 | 3300 |
| 2025-05-20 14:55:00 | 864.05 | 864.05 | 862.8 | 862.8 | 18700 |
| 2025-05-20 14:54:00 | 864.15 | 864.15 | 864.05 | 864.05 | 550 |
| 2025-05-20 14:53:00 | 864.25 | 864.25 | 864.15 | 864.15 | 2200 |
| 2025-05-20 14:52:00 | 865.15 | 865.15 | 864.25 | 864.25 | 1650 |
| 2025-05-20 14:51:00 | 865.3 | 865.3 | 865.15 | 865.15 | 2200 |
| 2025-05-20 14:50:00 | 864.4 | 865.6 | 864.4 | 865.25 | 5500 |
| 2025-05-20 14:49:00 | 864.45 | 865.05 | 864.4 | 864.4 | 6050 |
| 2025-05-20 14:48:00 | 863.65 | 864.6 | 863.5 | 864.05 | 6600 |
| 2025-05-20 14:47:00 | 862.35 | 863.65 | 862.35 | 863.65 | 6050 |
| 2025-05-20 14:46:00 | 862.3 | 863.35 | 862.15 | 863.05 | 3300 |
| 2025-05-20 14:45:00 | 861.95 | 862.3 | 861.55 | 861.9 | 2750 |
| 2025-05-20 14:44:00 | 861.95 | 861.95 | 861.35 | 861.95 | 3850 |
| 2025-05-20 14:43:00 | 861.45 | 861.75 | 861.45 | 861.75 | 550 |
| 2025-05-20 14:42:00 | 861.6 | 861.85 | 861.0 | 861.45 | 8250 |
| 2025-05-20 14:41:00 | 862.55 | 863.35 | 861.6 | 861.75 | 13750 |
| 2025-05-20 14:40:00 | 864.15 | 864.2 | 863.0 | 863.0 | 6050 |
| 2025-05-20 14:39:00 | 864.55 | 864.55 | 864.15 | 864.15 | 1100 |
| 2025-05-20 14:38:00 | 864.25 | 864.95 | 864.25 | 864.55 | 3300 |
| 2025-05-20 14:37:00 | 864.3 | 864.3 | 864.25 | 864.25 | 550 |
| 2025-05-20 14:36:00 | 865.1 | 865.1 | 864.3 | 864.3 | 2200 |
| 2025-05-20 14:35:00 | 864.35 | 865.25 | 864.35 | 864.8 | 2200 |
| 2025-05-20 14:34:00 | 864.35 | 864.35 | 864.35 | 864.35 | 6050 |
| 2025-05-20 14:33:00 | 864.25 | 864.3 | 863.85 | 864.2 | 3300 |
| 2025-05-20 14:32:00 | 863.0 | 864.25 | 863.0 | 864.25 | 13750 |
| 2025-05-20 14:31:00 | 863.85 | 863.85 | 863.2 | 863.2 | 1650 |
| 2025-05-20 14:30:00 | 864.35 | 864.35 | 863.55 | 863.85 | 11550 |
| 2025-05-20 14:29:00 | 864.2 | 864.35 | 863.55 | 864.35 | 1650 |
| 2025-05-20 14:28:00 | 864.1 | 864.2 | 863.85 | 864.2 | 2200 |
| 2025-05-20 14:27:00 | 864.25 | 864.25 | 864.1 | 864.1 | 1650 |
| 2025-05-20 14:26:00 | 865.0 | 865.0 | 864.35 | 864.35 | 550 |
| 2025-05-20 14:25:00 | 863.4 | 865.0 | 863.0 | 865.0 | 9350 |
| 2025-05-20 14:24:00 | 863.1 | 863.65 | 863.1 | 863.25 | 2200 |
| 2025-05-20 14:23:00 | 863.45 | 863.6 | 863.0 | 863.1 | 6600 |
| 2025-05-20 14:22:00 | 863.55 | 864.35 | 863.55 | 864.0 | 3300 |
| 2025-05-20 14:21:00 | 864.3 | 864.4 | 863.55 | 863.55 | 4950 |
| 2025-05-20 14:20:00 | 866.0 | 866.0 | 863.8 | 864.3 | 20900 |
| 2025-05-20 14:19:00 | 866.5 | 866.5 | 865.7 | 866.0 | 4400 |
| 2025-05-20 14:18:00 | 866.5 | 866.55 | 866.45 | 866.5 | 2200 |
| 2025-05-20 14:17:00 | 865.8 | 866.85 | 865.8 | 866.5 | 4400 |
| 2025-05-20 14:16:00 | 866.25 | 866.45 | 865.85 | 866.45 | 2750 |
| 2025-05-20 14:15:00 | 866.05 | 866.4 | 865.85 | 866.25 | 4400 |
| 2025-05-20 14:14:00 | 866.55 | 866.65 | 866.0 | 866.5 | 7150 |
| 2025-05-20 14:13:00 | 866.5 | 866.75 | 866.5 | 866.75 | 1100 |
| 2025-05-20 14:12:00 | 867.2 | 867.25 | 866.5 | 866.5 | 5500 |
| 2025-05-20 14:11:00 | 866.85 | 867.5 | 866.85 | 867.2 | 1100 |
| 2025-05-20 14:10:00 | 867.1 | 867.15 | 866.55 | 866.85 | 3300 |
| 2025-05-20 14:09:00 | 866.5 | 867.1 | 866.0 | 867.1 | 11000 |
| 2025-05-20 14:08:00 | 867.2 | 867.2 | 866.4 | 866.5 | 3850 |
| 2025-05-20 14:07:00 | 867.25 | 867.3 | 867.0 | 867.2 | 3300 |
| 2025-05-20 14:06:00 | 867.9 | 868.1 | 867.25 | 867.25 | 8800 |
| 2025-05-20 14:05:00 | 869.15 | 869.15 | 867.9 | 867.9 | 5500 |
| 2025-05-20 14:04:00 | 868.95 | 869.35 | 868.95 | 869.15 | 6050 |
| 2025-05-20 14:03:00 | 869.35 | 869.4 | 869.1 | 869.1 | 1650 |
| 2025-05-20 14:02:00 | 869.65 | 869.65 | 869.0 | 869.35 | 4400 |
| 2025-05-20 14:01:00 | 869.65 | 869.65 | 869.65 | 869.65 | 1650 |
| 2025-05-20 14:00:00 | 870.25 | 870.6 | 869.65 | 869.65 | 11000 |
| 2025-05-20 13:59:00 | 870.2 | 870.6 | 870.2 | 870.6 | 550 |
| 2025-05-20 13:58:00 | 870.2 | 870.2 | 870.2 | 870.2 | 0 |
| 2025-05-20 13:57:00 | 870.5 | 870.5 | 869.8 | 870.2 | 6050 |
| 2025-05-20 13:56:00 | 870.5 | 870.5 | 870.5 | 870.5 | 0 |
| 2025-05-20 13:55:00 | 870.1 | 870.5 | 870.1 | 870.5 | 550 |
| 2025-05-20 13:54:00 | 870.1 | 870.1 | 870.1 | 870.1 | 1100 |
| 2025-05-20 13:53:00 | 870.5 | 870.85 | 870.1 | 870.1 | 3300 |
| 2025-05-20 13:52:00 | 870.8 | 870.8 | 870.6 | 870.6 | 550 |
| 2025-05-20 13:51:00 | 870.65 | 871.0 | 870.65 | 870.8 | 2750 |
| 2025-05-20 13:50:00 | 870.85 | 870.85 | 870.25 | 870.65 | 2750 |