TATA CONSUMER PRODUCTS LIMITED (tataconsum)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1125.2 | 1125.7 | 1125.2 | 1125.7 | 3648 |
| 2025-05-20 15:28:00 | 1125.4 | 1125.6 | 1125.2 | 1125.2 | 8208 |
| 2025-05-20 15:27:00 | 1125.5 | 1125.7 | 1125.4 | 1125.4 | 6384 |
| 2025-05-20 15:26:00 | 1125.6 | 1125.9 | 1125.5 | 1125.5 | 9120 |
| 2025-05-20 15:25:00 | 1124.8 | 1125.6 | 1124.8 | 1125.6 | 6840 |
| 2025-05-20 15:24:00 | 1125.4 | 1125.4 | 1124.8 | 1124.8 | 16416 |
| 2025-05-20 15:23:00 | 1125.4 | 1125.4 | 1124.8 | 1125.4 | 16416 |
| 2025-05-20 15:22:00 | 1125.2 | 1125.2 | 1125.0 | 1125.2 | 9576 |
| 2025-05-20 15:21:00 | 1124.9 | 1125.2 | 1124.7 | 1125.2 | 10032 |
| 2025-05-20 15:20:00 | 1125.1 | 1125.1 | 1125.0 | 1125.0 | 7296 |
| 2025-05-20 15:19:00 | 1124.8 | 1125.1 | 1124.5 | 1125.1 | 11856 |
| 2025-05-20 15:18:00 | 1124.6 | 1124.8 | 1124.5 | 1124.8 | 5928 |
| 2025-05-20 15:17:00 | 1124.9 | 1125.0 | 1124.4 | 1124.8 | 7752 |
| 2025-05-20 15:16:00 | 1124.9 | 1125.8 | 1124.9 | 1125.7 | 16416 |
| 2025-05-20 15:15:00 | 1124.3 | 1125.2 | 1124.2 | 1124.9 | 23712 |
| 2025-05-20 15:14:00 | 1124.7 | 1124.8 | 1124.3 | 1124.3 | 5472 |
| 2025-05-20 15:13:00 | 1125.3 | 1125.3 | 1124.7 | 1124.7 | 6384 |
| 2025-05-20 15:12:00 | 1124.4 | 1125.3 | 1124.4 | 1125.3 | 7296 |
| 2025-05-20 15:11:00 | 1124.1 | 1124.4 | 1124.1 | 1124.4 | 7296 |
| 2025-05-20 15:10:00 | 1124.6 | 1124.6 | 1123.8 | 1123.8 | 2280 |
| 2025-05-20 15:09:00 | 1124.0 | 1124.8 | 1123.9 | 1124.6 | 28728 |
| 2025-05-20 15:08:00 | 1123.7 | 1123.7 | 1123.5 | 1123.5 | 1368 |
| 2025-05-20 15:07:00 | 1124.1 | 1124.1 | 1123.7 | 1123.7 | 10032 |
| 2025-05-20 15:06:00 | 1124.1 | 1124.5 | 1124.1 | 1124.2 | 7296 |
| 2025-05-20 15:05:00 | 1124.9 | 1124.9 | 1124.1 | 1124.1 | 7296 |
| 2025-05-20 15:04:00 | 1125.8 | 1125.8 | 1125.0 | 1125.0 | 1368 |
| 2025-05-20 15:03:00 | 1125.4 | 1126.0 | 1125.4 | 1125.8 | 10032 |
| 2025-05-20 15:02:00 | 1125.8 | 1125.8 | 1125.3 | 1125.3 | 5928 |
| 2025-05-20 15:01:00 | 1124.0 | 1125.8 | 1124.0 | 1125.8 | 14592 |
| 2025-05-20 15:00:00 | 1124.1 | 1124.7 | 1123.8 | 1124.0 | 7296 |
| 2025-05-20 14:59:00 | 1124.1 | 1124.5 | 1123.9 | 1123.9 | 5016 |
| 2025-05-20 14:58:00 | 1123.5 | 1124.0 | 1123.5 | 1123.9 | 10488 |
| 2025-05-20 14:57:00 | 1124.1 | 1124.5 | 1123.5 | 1123.5 | 5472 |
| 2025-05-20 14:56:00 | 1124.7 | 1124.7 | 1124.2 | 1124.4 | 2280 |
| 2025-05-20 14:55:00 | 1124.6 | 1124.7 | 1124.2 | 1124.7 | 6384 |
| 2025-05-20 14:54:00 | 1125.1 | 1125.1 | 1124.2 | 1124.6 | 2280 |
| 2025-05-20 14:53:00 | 1125.1 | 1125.1 | 1124.5 | 1125.1 | 4104 |
| 2025-05-20 14:52:00 | 1126.4 | 1126.4 | 1125.1 | 1125.1 | 3192 |
| 2025-05-20 14:51:00 | 1125.7 | 1126.4 | 1125.7 | 1126.4 | 1824 |
| 2025-05-20 14:50:00 | 1124.9 | 1125.8 | 1124.9 | 1125.3 | 5472 |
| 2025-05-20 14:49:00 | 1124.5 | 1125.5 | 1124.5 | 1125.5 | 456 |
| 2025-05-20 14:48:00 | 1124.2 | 1124.7 | 1124.2 | 1124.5 | 4104 |
| 2025-05-20 14:47:00 | 1123.3 | 1124.2 | 1123.3 | 1124.2 | 912 |
| 2025-05-20 14:46:00 | 1123.3 | 1123.3 | 1123.3 | 1123.3 | 456 |
| 2025-05-20 14:45:00 | 1122.6 | 1123.6 | 1122.6 | 1123.6 | 13680 |
| 2025-05-20 14:44:00 | 1123.0 | 1123.0 | 1123.0 | 1123.0 | 1824 |
| 2025-05-20 14:43:00 | 1123.0 | 1123.1 | 1122.9 | 1123.0 | 5472 |
| 2025-05-20 14:42:00 | 1122.8 | 1123.0 | 1122.8 | 1123.0 | 3648 |
| 2025-05-20 14:41:00 | 1124.5 | 1124.5 | 1122.8 | 1122.8 | 3192 |
| 2025-05-20 14:40:00 | 1125.3 | 1125.3 | 1124.5 | 1124.5 | 2280 |
| 2025-05-20 14:39:00 | 1125.3 | 1125.3 | 1125.3 | 1125.3 | 0 |
| 2025-05-20 14:38:00 | 1125.8 | 1125.8 | 1125.3 | 1125.3 | 456 |
| 2025-05-20 14:37:00 | 1124.9 | 1126.0 | 1124.9 | 1125.8 | 1824 |
| 2025-05-20 14:36:00 | 1125.3 | 1125.3 | 1124.4 | 1124.9 | 6840 |
| 2025-05-20 14:35:00 | 1125.5 | 1125.5 | 1125.3 | 1125.3 | 1368 |
| 2025-05-20 14:34:00 | 1125.0 | 1126.2 | 1124.9 | 1125.5 | 8208 |
| 2025-05-20 14:33:00 | 1125.0 | 1125.2 | 1125.0 | 1125.1 | 5928 |
| 2025-05-20 14:32:00 | 1125.2 | 1125.2 | 1125.0 | 1125.1 | 3648 |
| 2025-05-20 14:31:00 | 1124.9 | 1125.3 | 1124.7 | 1124.7 | 1824 |
| 2025-05-20 14:30:00 | 1125.1 | 1125.1 | 1124.9 | 1124.9 | 2736 |
| 2025-05-20 14:29:00 | 1125.9 | 1125.9 | 1125.1 | 1125.1 | 4104 |
| 2025-05-20 14:28:00 | 1125.6 | 1125.9 | 1125.5 | 1125.9 | 8664 |
| 2025-05-20 14:27:00 | 1126.0 | 1126.0 | 1125.6 | 1125.6 | 3648 |
| 2025-05-20 14:26:00 | 1126.0 | 1126.0 | 1126.0 | 1126.0 | 1824 |
| 2025-05-20 14:25:00 | 1125.8 | 1126.0 | 1125.8 | 1126.0 | 456 |
| 2025-05-20 14:24:00 | 1125.8 | 1125.8 | 1125.8 | 1125.8 | 0 |
| 2025-05-20 14:23:00 | 1125.2 | 1126.4 | 1125.2 | 1125.8 | 9120 |
| 2025-05-20 14:22:00 | 1126.0 | 1126.0 | 1125.2 | 1125.2 | 4104 |
| 2025-05-20 14:21:00 | 1126.1 | 1126.1 | 1125.8 | 1126.0 | 3648 |
| 2025-05-20 14:20:00 | 1127.1 | 1127.1 | 1126.0 | 1126.1 | 7296 |
| 2025-05-20 14:19:00 | 1128.0 | 1128.0 | 1127.0 | 1127.1 | 2736 |
| 2025-05-20 14:18:00 | 1128.6 | 1128.8 | 1128.5 | 1128.8 | 9576 |
| 2025-05-20 14:17:00 | 1128.5 | 1128.6 | 1128.5 | 1128.6 | 2280 |
| 2025-05-20 14:16:00 | 1127.9 | 1128.5 | 1127.9 | 1128.5 | 1824 |
| 2025-05-20 14:15:00 | 1128.6 | 1128.6 | 1127.9 | 1127.9 | 2736 |
| 2025-05-20 14:14:00 | 1129.2 | 1129.2 | 1128.6 | 1128.6 | 912 |
| 2025-05-20 14:13:00 | 1129.9 | 1129.9 | 1129.2 | 1129.2 | 1368 |
| 2025-05-20 14:12:00 | 1128.0 | 1130.5 | 1128.0 | 1130.5 | 2736 |
| 2025-05-20 14:11:00 | 1127.5 | 1128.0 | 1127.5 | 1128.0 | 10488 |
| 2025-05-20 14:10:00 | 1127.6 | 1127.6 | 1127.5 | 1127.5 | 912 |
| 2025-05-20 14:09:00 | 1127.2 | 1127.6 | 1127.2 | 1127.6 | 2736 |
| 2025-05-20 14:08:00 | 1127.5 | 1127.6 | 1127.5 | 1127.5 | 1368 |
| 2025-05-20 14:07:00 | 1127.6 | 1127.6 | 1127.5 | 1127.5 | 2736 |
| 2025-05-20 14:06:00 | 1127.6 | 1127.6 | 1127.6 | 1127.6 | 3648 |
| 2025-05-20 14:05:00 | 1127.6 | 1127.6 | 1127.6 | 1127.6 | 456 |
| 2025-05-20 14:04:00 | 1127.5 | 1127.8 | 1127.4 | 1127.6 | 5928 |
| 2025-05-20 14:03:00 | 1127.8 | 1127.8 | 1127.8 | 1127.8 | 1824 |
| 2025-05-20 14:02:00 | 1127.5 | 1127.8 | 1127.5 | 1127.8 | 4560 |
| 2025-05-20 14:01:00 | 1127.7 | 1127.7 | 1127.5 | 1127.5 | 2280 |
| 2025-05-20 14:00:00 | 1128.0 | 1128.0 | 1127.5 | 1127.5 | 5016 |
| 2025-05-20 13:59:00 | 1128.8 | 1128.9 | 1128.5 | 1128.5 | 5472 |
| 2025-05-20 13:58:00 | 1128.8 | 1128.8 | 1128.8 | 1128.8 | 1368 |
| 2025-05-20 13:57:00 | 1129.0 | 1129.0 | 1128.5 | 1128.8 | 1368 |
| 2025-05-20 13:56:00 | 1129.1 | 1129.1 | 1129.0 | 1129.0 | 456 |
| 2025-05-20 13:55:00 | 1129.1 | 1129.1 | 1129.1 | 1129.1 | 0 |
| 2025-05-20 13:54:00 | 1129.3 | 1129.3 | 1129.1 | 1129.1 | 456 |
| 2025-05-20 13:53:00 | 1129.3 | 1129.3 | 1129.3 | 1129.3 | 456 |
| 2025-05-20 13:52:00 | 1130.0 | 1130.0 | 1129.3 | 1129.3 | 1368 |
| 2025-05-20 13:51:00 | 1130.5 | 1130.5 | 1130.0 | 1130.0 | 13680 |
| 2025-05-20 13:50:00 | 1130.3 | 1130.5 | 1130.3 | 1130.5 | 1368 |