TATA CHEMICALS LIMITED (tatachem)
CHEMICALS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 933.0 | 936.75 | 920.8 | 923.85 | 574600 |
| 2025-07-07 05:30:00 | 942.1 | 945.3 | 929.6 | 931.35 | 990600 |
| 2025-07-04 05:30:00 | 950.15 | 959.0 | 938.4 | 944.15 | 2534350 |
| 2025-07-03 05:30:00 | 939.25 | 955.0 | 936.1 | 948.05 | 2746250 |
| 2025-07-02 05:30:00 | 934.5 | 949.0 | 929.4 | 939.8 | 1782950 |
| 2025-07-01 05:30:00 | 942.45 | 946.75 | 929.0 | 935.9 | 893100 |
| 2025-06-30 05:30:00 | 943.65 | 948.35 | 937.25 | 942.15 | 1075750 |
| 2025-06-27 05:30:00 | 952.95 | 952.95 | 937.05 | 939.0 | 1324700 |
| 2025-06-26 05:30:00 | 942.5 | 944.05 | 922.95 | 936.65 | 3103100 |
| 2025-06-25 05:30:00 | 912.55 | 942.0 | 910.9 | 939.65 | 3967700 |
| 2025-06-24 05:30:00 | 913.0 | 927.35 | 907.6 | 913.9 | 3625050 |
| 2025-06-23 05:30:00 | 918.15 | 918.15 | 901.35 | 904.85 | 3211450 |
| 2025-06-20 05:30:00 | 919.5 | 921.85 | 907.0 | 915.85 | 1249050 |
| 2025-06-19 05:30:00 | 926.3 | 931.15 | 908.6 | 909.85 | 1370050 |
| 2025-06-18 05:30:00 | 938.2 | 941.35 | 926.35 | 928.6 | 960300 |
| 2025-06-17 05:30:00 | 938.0 | 947.5 | 932.3 | 935.95 | 1212750 |
| 2025-06-16 05:30:00 | 927.55 | 942.75 | 914.2 | 937.25 | 1824350 |
| 2025-06-13 05:30:00 | 920.05 | 934.1 | 920.0 | 928.0 | 1354100 |
| 2025-06-12 05:30:00 | 945.35 | 952.2 | 932.0 | 933.95 | 1365100 |
| 2025-06-11 05:30:00 | 958.1 | 963.0 | 944.9 | 951.3 | 1721500 |
| 2025-06-10 05:30:00 | 960.0 | 969.45 | 950.9 | 954.65 | 2537700 |
| 2025-06-09 05:30:00 | 934.0 | 956.55 | 928.3 | 953.5 | 3951200 |
| 2025-06-06 05:30:00 | 927.5 | 939.75 | 914.1 | 929.3 | 4371950 |
| 2025-06-05 05:30:00 | 911.4 | 930.55 | 904.1 | 924.5 | 4618350 |
| 2025-06-04 05:30:00 | 897.6 | 912.15 | 887.3 | 909.55 | 1749000 |
| 2025-06-03 05:30:00 | 890.15 | 906.65 | 886.6 | 897.65 | 2286350 |
| 2025-06-02 05:30:00 | 877.0 | 891.7 | 872.15 | 888.7 | 1221000 |
| 2025-05-30 05:30:00 | 886.0 | 887.0 | 871.35 | 879.45 | 1395350 |
| 2025-05-29 05:30:00 | 896.7 | 897.0 | 886.0 | 891.1 | 1949200 |
| 2025-05-28 05:30:00 | 902.3 | 907.5 | 893.25 | 897.15 | 1628000 |
| 2025-05-27 05:30:00 | 882.6 | 905.15 | 878.0 | 900.25 | 4125000 |
| 2025-05-26 05:30:00 | 877.0 | 886.5 | 870.6 | 881.85 | 2989800 |
| 2025-05-23 05:30:00 | 857.35 | 887.85 | 856.1 | 875.5 | 2297900 |
| 2025-05-22 05:30:00 | 858.65 | 863.55 | 851.6 | 859.3 | 762300 |
| 2025-05-21 05:30:00 | 867.25 | 867.7 | 855.15 | 860.7 | 1089000 |
| 2025-05-20 05:30:00 | 875.0 | 879.0 | 861.0 | 863.6 | 1999250 |
| 2025-05-19 05:30:00 | 861.55 | 874.0 | 858.1 | 870.1 | 1792450 |
| 2025-05-16 05:30:00 | 856.9 | 864.0 | 852.6 | 862.9 | 1398100 |
| 2025-05-15 05:30:00 | 842.1 | 858.0 | 841.95 | 855.65 | 1454750 |
| 2025-05-14 05:30:00 | 840.4 | 845.25 | 836.0 | 840.6 | 977350 |
| 2025-05-13 05:30:00 | 849.0 | 854.0 | 832.9 | 838.55 | 1345300 |
| 2025-05-12 05:30:00 | 828.5 | 855.0 | 828.5 | 853.25 | 2556950 |
| 2025-05-09 05:30:00 | 791.65 | 822.45 | 791.6 | 820.65 | 2686750 |
| 2025-05-08 05:30:00 | 828.1 | 848.0 | 802.8 | 810.3 | 6298050 |
| 2025-05-07 05:30:00 | 811.95 | 829.8 | 810.4 | 828.2 | 2170850 |
| 2025-05-06 05:30:00 | 848.8 | 850.8 | 814.7 | 817.5 | 3394050 |
| 2025-05-05 05:30:00 | 837.1 | 849.85 | 831.7 | 848.3 | 1430550 |
| 2025-05-02 05:30:00 | 840.9 | 852.4 | 835.6 | 836.8 | 1334850 |
| 2025-04-30 05:30:00 | 858.7 | 861.0 | 837.6 | 841.8 | 1359050 |
| 2025-04-29 05:30:00 | 849.35 | 861.75 | 848.15 | 859.65 | 1855700 |
| 2025-04-28 05:30:00 | 830.0 | 846.6 | 826.25 | 843.85 | 1773750 |
| 2025-04-25 05:30:00 | 872.5 | 874.1 | 824.35 | 828.75 | 3583250 |
| 2025-04-24 05:30:00 | 853.6 | 875.4 | 853.6 | 864.0 | 3231800 |
| 2025-04-23 05:30:00 | 854.6 | 866.2 | 849.1 | 856.1 | 2433750 |
| 2025-04-22 05:30:00 | 849.4 | 862.0 | 845.1 | 850.1 | 3084400 |
| 2025-04-21 05:30:00 | 851.7 | 859.95 | 846.95 | 853.6 | 2052050 |
| 2025-04-17 05:30:00 | 849.6 | 859.4 | 843.55 | 849.1 | 1459150 |
| 2025-04-16 05:30:00 | 850.0 | 856.65 | 846.0 | 849.55 | 1060400 |
| 2025-04-15 05:30:00 | 840.0 | 850.35 | 836.75 | 849.4 | 1092850 |
| 2025-04-11 05:30:00 | 818.0 | 838.5 | 817.0 | 834.9 | 1324950 |
| 2025-04-09 05:30:00 | 808.35 | 815.85 | 797.55 | 812.95 | 846450 |
| 2025-04-08 05:30:00 | 819.15 | 819.15 | 802.35 | 811.9 | 1124200 |
| 2025-04-07 05:30:00 | 775.1 | 804.0 | 770.3 | 801.2 | 3024450 |
| 2025-04-04 05:30:00 | 852.5 | 853.95 | 811.0 | 815.2 | 1637350 |
| 2025-04-03 05:30:00 | 845.25 | 856.35 | 842.05 | 853.7 | 786500 |
| 2025-04-02 05:30:00 | 841.75 | 856.85 | 830.95 | 855.6 | 1192400 |
| 2025-04-01 05:30:00 | 858.6 | 868.2 | 837.7 | 844.6 | 1782550 |
| 2025-03-28 05:30:00 | 854.0 | 877.85 | 854.0 | 866.2 | 2557500 |
| 2025-03-27 05:30:00 | 851.0 | 865.05 | 850.5 | 855.05 | 4712950 |
| 2025-03-26 05:30:00 | 858.5 | 862.0 | 847.0 | 851.4 | 1967900 |
| 2025-03-25 05:30:00 | 855.15 | 862.0 | 845.75 | 854.65 | 2829200 |
| 2025-03-24 05:30:00 | 846.7 | 861.0 | 844.1 | 854.1 | 2171950 |
| 2025-03-21 05:30:00 | 834.55 | 856.1 | 834.05 | 846.2 | 1931600 |
| 2025-03-20 05:30:00 | 833.1 | 845.15 | 831.45 | 837.6 | 1294150 |
| 2025-03-19 05:30:00 | 818.05 | 838.0 | 818.05 | 835.25 | 1189650 |
| 2025-03-18 05:30:00 | 808.1 | 822.9 | 805.8 | 820.75 | 1174250 |
| 2025-03-17 05:30:00 | 800.0 | 808.35 | 793.2 | 805.75 | 1210550 |
| 2025-03-13 05:30:00 | 811.7 | 813.4 | 796.8 | 797.55 | 998250 |
| 2025-03-12 05:30:00 | 815.45 | 827.1 | 797.75 | 808.85 | 1594450 |
| 2025-03-11 05:30:00 | 810.1 | 828.75 | 804.3 | 818.9 | 1468500 |
| 2025-03-10 05:30:00 | 822.4 | 827.2 | 809.3 | 814.4 | 1482250 |
| 2025-03-07 05:30:00 | 811.6 | 828.9 | 811.6 | 818.05 | 1250700 |
| 2025-03-06 05:30:00 | 816.95 | 821.4 | 808.5 | 817.0 | 1267750 |
| 2025-03-05 05:30:00 | 781.3 | 809.0 | 781.3 | 807.4 | 1263900 |
| 2025-03-04 05:30:00 | 787.05 | 797.65 | 777.65 | 786.95 | 950950 |
| 2025-03-03 05:30:00 | 783.0 | 793.5 | 760.5 | 792.0 | 1794100 |
| 2025-02-28 05:30:00 | 801.0 | 805.0 | 768.05 | 781.6 | 1981100 |
| 2025-02-27 05:30:00 | 831.65 | 832.45 | 803.3 | 805.9 | 5699100 |
| 2025-02-25 05:30:00 | 841.0 | 842.65 | 823.4 | 828.3 | 2763200 |
| 2025-02-24 05:30:00 | 840.6 | 846.2 | 834.3 | 838.0 | 1918400 |
| 2025-02-21 05:30:00 | 855.8 | 866.95 | 840.6 | 846.95 | 2783550 |
| 2025-02-20 05:30:00 | 851.9 | 859.4 | 847.0 | 857.05 | 1082950 |
| 2025-02-19 05:30:00 | 856.5 | 864.55 | 851.5 | 856.55 | 995500 |
| 2025-02-18 05:30:00 | 857.0 | 861.75 | 841.9 | 858.95 | 1144000 |
| 2025-02-17 05:30:00 | 848.5 | 860.7 | 832.45 | 856.0 | 1463550 |
| 2025-02-14 05:30:00 | 870.0 | 875.9 | 840.0 | 848.25 | 1964600 |
| 2025-02-13 05:30:00 | 888.9 | 888.9 | 868.9 | 870.3 | 1392600 |
| 2025-02-12 05:30:00 | 881.05 | 888.6 | 860.55 | 882.3 | 1841950 |
| 2025-02-11 05:30:00 | 915.0 | 917.3 | 879.95 | 885.1 | 1521300 |
| 2025-02-10 05:30:00 | 929.1 | 937.85 | 908.05 | 913.4 | 1426150 |