TATA CONSUMER PRODUCTS LIMITED (tataconsum)
FMCG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1110.4 | 1113.0 | 1096.5 | 1098.4 | 833800 |
| 2025-07-07 05:30:00 | 1096.2 | 1111.7 | 1091.6 | 1107.4 | 1900250 |
| 2025-07-04 05:30:00 | 1096.8 | 1098.0 | 1086.5 | 1093.7 | 851950 |
| 2025-07-03 05:30:00 | 1105.3 | 1109.1 | 1092.8 | 1094.0 | 1227050 |
| 2025-07-02 05:30:00 | 1099.6 | 1102.0 | 1088.4 | 1099.8 | 1569150 |
| 2025-07-01 05:30:00 | 1098.1 | 1103.1 | 1091.8 | 1100.4 | 1698950 |
| 2025-06-30 05:30:00 | 1128.5 | 1128.5 | 1095.0 | 1103.1 | 3037100 |
| 2025-06-27 05:30:00 | 1150.8 | 1153.9 | 1127.2 | 1131.3 | 1465750 |
| 2025-06-26 05:30:00 | 1123.1 | 1151.0 | 1122.4 | 1145.3 | 3549960 |
| 2025-06-25 05:30:00 | 1113.0 | 1135.8 | 1108.4 | 1126.8 | 6670824 |
| 2025-06-24 05:30:00 | 1118.8 | 1118.9 | 1104.1 | 1107.5 | 7606080 |
| 2025-06-23 05:30:00 | 1085.2 | 1112.7 | 1085.2 | 1110.2 | 4913856 |
| 2025-06-20 05:30:00 | 1087.7 | 1102.6 | 1083.8 | 1098.8 | 2004576 |
| 2025-06-19 05:30:00 | 1065.5 | 1093.5 | 1063.6 | 1088.2 | 2723232 |
| 2025-06-18 05:30:00 | 1071.9 | 1078.0 | 1061.6 | 1065.3 | 876888 |
| 2025-06-17 05:30:00 | 1084.2 | 1099.7 | 1066.2 | 1072.0 | 1161888 |
| 2025-06-16 05:30:00 | 1078.1 | 1086.4 | 1076.4 | 1084.4 | 1003656 |
| 2025-06-13 05:30:00 | 1074.0 | 1081.0 | 1069.0 | 1078.8 | 1136808 |
| 2025-06-12 05:30:00 | 1108.4 | 1109.5 | 1081.1 | 1086.5 | 1951680 |
| 2025-06-11 05:30:00 | 1117.7 | 1120.1 | 1103.9 | 1106.9 | 1220712 |
| 2025-06-10 05:30:00 | 1127.7 | 1131.0 | 1115.8 | 1117.3 | 1001832 |
| 2025-06-09 05:30:00 | 1125.0 | 1126.7 | 1114.2 | 1124.9 | 928872 |
| 2025-06-06 05:30:00 | 1118.3 | 1129.9 | 1113.3 | 1121.2 | 1309632 |
| 2025-06-05 05:30:00 | 1128.2 | 1131.9 | 1114.5 | 1117.6 | 1347024 |
| 2025-06-04 05:30:00 | 1119.7 | 1129.5 | 1118.9 | 1128.2 | 986784 |
| 2025-06-03 05:30:00 | 1121.3 | 1129.5 | 1116.3 | 1121.1 | 1255824 |
| 2025-06-02 05:30:00 | 1109.7 | 1130.0 | 1109.7 | 1124.4 | 1675344 |
| 2025-05-30 05:30:00 | 1118.7 | 1125.9 | 1110.3 | 1113.2 | 1953960 |
| 2025-05-29 05:30:00 | 1113.7 | 1118.7 | 1099.4 | 1112.6 | 1794360 |
| 2025-05-28 05:30:00 | 1131.7 | 1131.7 | 1111.0 | 1114.0 | 4038792 |
| 2025-05-27 05:30:00 | 1138.7 | 1138.8 | 1121.2 | 1131.6 | 5276832 |
| 2025-05-26 05:30:00 | 1135.4 | 1147.7 | 1132.0 | 1138.0 | 3607416 |
| 2025-05-23 05:30:00 | 1123.0 | 1144.6 | 1122.2 | 1135.9 | 1384416 |
| 2025-05-22 05:30:00 | 1133.9 | 1133.9 | 1109.1 | 1122.8 | 2539920 |
| 2025-05-21 05:30:00 | 1125.7 | 1149.0 | 1120.0 | 1133.9 | 1360248 |
| 2025-05-20 05:30:00 | 1141.7 | 1148.7 | 1122.6 | 1124.9 | 1701336 |
| 2025-05-19 05:30:00 | 1165.0 | 1165.8 | 1138.2 | 1142.1 | 1853640 |
| 2025-05-16 05:30:00 | 1154.7 | 1170.5 | 1142.5 | 1167.3 | 2363904 |
| 2025-05-15 05:30:00 | 1131.9 | 1154.9 | 1106.8 | 1144.4 | 3047448 |
| 2025-05-14 05:30:00 | 1126.0 | 1131.6 | 1118.5 | 1121.2 | 1363440 |
| 2025-05-13 05:30:00 | 1153.0 | 1153.1 | 1119.0 | 1121.5 | 1828104 |
| 2025-05-12 05:30:00 | 1130.6 | 1156.7 | 1123.0 | 1148.6 | 1684008 |
| 2025-05-09 05:30:00 | 1101.9 | 1119.5 | 1087.5 | 1114.5 | 2144568 |
| 2025-05-08 05:30:00 | 1136.6 | 1146.6 | 1109.1 | 1115.9 | 3804864 |
| 2025-05-07 05:30:00 | 1152.8 | 1163.4 | 1142.0 | 1145.0 | 1986792 |
| 2025-05-06 05:30:00 | 1162.7 | 1174.2 | 1153.8 | 1157.6 | 1782960 |
| 2025-05-05 05:30:00 | 1155.2 | 1172.5 | 1154.1 | 1162.7 | 1014600 |
| 2025-05-02 05:30:00 | 1164.9 | 1176.0 | 1150.3 | 1156.4 | 1514832 |
| 2025-04-30 05:30:00 | 1172.0 | 1178.9 | 1158.6 | 1164.5 | 1682184 |
| 2025-04-29 05:30:00 | 1159.0 | 1173.1 | 1152.5 | 1167.2 | 1357968 |
| 2025-04-28 05:30:00 | 1151.1 | 1162.0 | 1149.5 | 1158.1 | 1359336 |
| 2025-04-25 05:30:00 | 1161.0 | 1168.5 | 1133.6 | 1153.9 | 2737368 |
| 2025-04-24 05:30:00 | 1149.0 | 1169.5 | 1095.8 | 1161.5 | 8895648 |
| 2025-04-23 05:30:00 | 1142.9 | 1164.8 | 1133.1 | 1151.6 | 6599232 |
| 2025-04-22 05:30:00 | 1126.0 | 1152.0 | 1119.5 | 1135.2 | 5408160 |
| 2025-04-21 05:30:00 | 1120.0 | 1131.9 | 1104.5 | 1124.2 | 4310568 |
| 2025-04-17 05:30:00 | 1105.2 | 1132.9 | 1097.5 | 1121.6 | 2095776 |
| 2025-04-16 05:30:00 | 1096.7 | 1109.0 | 1087.2 | 1106.4 | 1466040 |
| 2025-04-15 05:30:00 | 1105.2 | 1112.2 | 1095.4 | 1103.2 | 1818072 |
| 2025-04-11 05:30:00 | 1118.8 | 1122.0 | 1095.45 | 1099.6 | 2714112 |
| 2025-04-09 05:30:00 | 1072.65 | 1093.4 | 1061.75 | 1090.3 | 2880096 |
| 2025-04-08 05:30:00 | 1057.8 | 1075.0 | 1048.05 | 1072.15 | 2715024 |
| 2025-04-07 05:30:00 | 1040.8 | 1081.85 | 1039.35 | 1051.8 | 5084856 |
| 2025-04-04 05:30:00 | 1067.05 | 1096.95 | 1066.95 | 1088.9 | 5725536 |
| 2025-04-03 05:30:00 | 1057.5 | 1077.5 | 1055.05 | 1073.15 | 2343840 |
| 2025-04-02 05:30:00 | 1022.05 | 1078.1 | 1018.1 | 1065.7 | 8812656 |
| 2025-04-01 05:30:00 | 1005.0 | 1019.0 | 995.15 | 998.1 | 1816248 |
| 2025-03-28 05:30:00 | 985.0 | 1021.95 | 985.0 | 1007.5 | 4482024 |
| 2025-03-27 05:30:00 | 971.55 | 995.0 | 959.5 | 981.6 | 4933008 |
| 2025-03-26 05:30:00 | 967.6 | 974.2 | 957.75 | 959.5 | 5188368 |
| 2025-03-25 05:30:00 | 975.55 | 980.0 | 960.2 | 972.05 | 5646192 |
| 2025-03-24 05:30:00 | 964.2 | 977.6 | 957.65 | 971.3 | 5132280 |
| 2025-03-21 05:30:00 | 969.0 | 974.2 | 961.25 | 964.2 | 3256296 |
| 2025-03-20 05:30:00 | 950.05 | 970.7 | 950.05 | 968.65 | 3340200 |
| 2025-03-19 05:30:00 | 954.15 | 963.2 | 948.7 | 953.8 | 2024640 |
| 2025-03-18 05:30:00 | 944.15 | 953.65 | 942.5 | 950.75 | 2202936 |
| 2025-03-17 05:30:00 | 941.7 | 958.9 | 937.8 | 943.75 | 1562256 |
| 2025-03-13 05:30:00 | 951.4 | 958.15 | 943.0 | 947.75 | 1048800 |
| 2025-03-12 05:30:00 | 963.85 | 965.9 | 947.6 | 949.05 | 2226648 |
| 2025-03-11 05:30:00 | 957.0 | 964.95 | 945.5 | 963.0 | 1753776 |
| 2025-03-10 05:30:00 | 959.3 | 972.6 | 957.1 | 960.7 | 2746032 |
| 2025-03-07 05:30:00 | 962.7 | 971.5 | 955.0 | 966.25 | 1393992 |
| 2025-03-06 05:30:00 | 965.15 | 967.6 | 947.95 | 962.5 | 3362544 |
| 2025-03-05 05:30:00 | 951.25 | 971.45 | 951.25 | 962.35 | 2227104 |
| 2025-03-04 05:30:00 | 956.7 | 962.5 | 948.25 | 959.85 | 2041968 |
| 2025-03-03 05:30:00 | 980.0 | 980.0 | 952.6 | 958.35 | 1762896 |
| 2025-02-28 05:30:00 | 1011.45 | 1013.85 | 963.4 | 969.3 | 4885128 |
| 2025-02-27 05:30:00 | 1011.25 | 1017.45 | 1005.0 | 1014.5 | 3327432 |
| 2025-02-25 05:30:00 | 992.75 | 1013.35 | 992.75 | 1008.7 | 5006424 |
| 2025-02-24 05:30:00 | 1001.65 | 1014.15 | 1000.15 | 1005.95 | 5788920 |
| 2025-02-21 05:30:00 | 1009.0 | 1016.0 | 994.45 | 1007.35 | 5160552 |
| 2025-02-20 05:30:00 | 1028.25 | 1033.8 | 1005.9 | 1011.95 | 2293224 |
| 2025-02-19 05:30:00 | 1025.55 | 1032.3 | 1021.6 | 1028.5 | 1742832 |
| 2025-02-18 05:30:00 | 1014.0 | 1027.55 | 1014.0 | 1026.7 | 1506168 |
| 2025-02-17 05:30:00 | 1027.6 | 1028.25 | 1007.2 | 1024.1 | 1857288 |
| 2025-02-14 05:30:00 | 1032.05 | 1040.7 | 1021.25 | 1025.65 | 2349768 |
| 2025-02-13 05:30:00 | 1033.1 | 1037.9 | 1020.8 | 1024.5 | 1856376 |
| 2025-02-12 05:30:00 | 1017.75 | 1043.5 | 1013.05 | 1033.1 | 3120408 |
| 2025-02-11 05:30:00 | 1029.15 | 1036.4 | 1012.65 | 1017.85 | 2569560 |
| 2025-02-10 05:30:00 | 1016.3 | 1037.8 | 1016.3 | 1029.65 | 2391264 |