TATA CHEMICALS LIMITED (tatachem)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 825.8 | 826.85 | 825.6 | 826.85 | 8800 |
| 2025-04-25 15:28:00 | 825.0 | 827.1 | 824.35 | 826.05 | 67100 |
| 2025-04-25 15:27:00 | 826.1 | 826.1 | 824.35 | 825.0 | 39600 |
| 2025-04-25 15:26:00 | 826.2 | 826.2 | 826.1 | 826.1 | 15400 |
| 2025-04-25 15:25:00 | 826.2 | 826.2 | 826.15 | 826.15 | 7700 |
| 2025-04-25 15:24:00 | 826.4 | 826.6 | 826.0 | 826.6 | 19800 |
| 2025-04-25 15:23:00 | 827.1 | 827.1 | 826.4 | 826.4 | 12650 |
| 2025-04-25 15:22:00 | 827.25 | 827.9 | 827.1 | 827.3 | 17600 |
| 2025-04-25 15:21:00 | 829.2 | 829.4 | 827.0 | 827.0 | 47850 |
| 2025-04-25 15:20:00 | 829.45 | 829.55 | 829.05 | 829.05 | 4950 |
| 2025-04-25 15:19:00 | 829.75 | 829.75 | 829.1 | 829.15 | 8250 |
| 2025-04-25 15:18:00 | 829.5 | 830.0 | 828.75 | 829.95 | 10450 |
| 2025-04-25 15:17:00 | 828.7 | 829.5 | 828.7 | 829.5 | 9350 |
| 2025-04-25 15:16:00 | 829.0 | 830.0 | 828.6 | 828.7 | 46200 |
| 2025-04-25 15:15:00 | 828.35 | 829.1 | 828.2 | 829.0 | 14850 |
| 2025-04-25 15:14:00 | 829.2 | 829.65 | 828.3 | 828.3 | 15950 |
| 2025-04-25 15:13:00 | 830.1 | 830.1 | 829.0 | 829.2 | 16500 |
| 2025-04-25 15:12:00 | 832.0 | 832.0 | 830.35 | 830.35 | 34650 |
| 2025-04-25 15:11:00 | 831.8 | 832.15 | 831.65 | 832.0 | 3850 |
| 2025-04-25 15:10:00 | 831.95 | 831.95 | 831.8 | 831.8 | 3850 |
| 2025-04-25 15:09:00 | 831.6 | 832.0 | 831.5 | 832.0 | 4950 |
| 2025-04-25 15:08:00 | 831.8 | 832.05 | 831.6 | 831.6 | 25300 |
| 2025-04-25 15:07:00 | 832.0 | 832.5 | 831.6 | 831.8 | 18700 |
| 2025-04-25 15:06:00 | 832.05 | 832.5 | 832.0 | 832.0 | 2200 |
| 2025-04-25 15:05:00 | 832.0 | 832.35 | 831.7 | 832.05 | 6600 |
| 2025-04-25 15:04:00 | 831.9 | 832.05 | 831.5 | 832.0 | 4950 |
| 2025-04-25 15:03:00 | 831.45 | 832.0 | 831.35 | 831.9 | 13200 |
| 2025-04-25 15:02:00 | 832.0 | 832.0 | 831.05 | 831.45 | 13750 |
| 2025-04-25 15:01:00 | 831.5 | 832.0 | 830.75 | 832.0 | 22550 |
| 2025-04-25 15:00:00 | 831.75 | 832.4 | 831.35 | 831.95 | 6600 |
| 2025-04-25 14:59:00 | 832.65 | 832.65 | 831.75 | 831.75 | 1650 |
| 2025-04-25 14:58:00 | 832.05 | 833.2 | 832.05 | 832.65 | 4950 |
| 2025-04-25 14:57:00 | 832.65 | 832.65 | 832.05 | 832.05 | 550 |
| 2025-04-25 14:56:00 | 832.65 | 832.95 | 832.45 | 832.65 | 4950 |
| 2025-04-25 14:55:00 | 831.65 | 832.65 | 831.15 | 832.65 | 9350 |
| 2025-04-25 14:54:00 | 831.9 | 831.9 | 831.6 | 831.8 | 1650 |
| 2025-04-25 14:53:00 | 831.9 | 831.9 | 831.5 | 831.9 | 9350 |
| 2025-04-25 14:52:00 | 831.05 | 831.65 | 831.05 | 831.65 | 2750 |
| 2025-04-25 14:51:00 | 831.65 | 831.65 | 831.05 | 831.05 | 550 |
| 2025-04-25 14:50:00 | 832.0 | 832.0 | 830.8 | 831.65 | 16500 |
| 2025-04-25 14:49:00 | 830.7 | 831.5 | 830.65 | 831.15 | 11000 |
| 2025-04-25 14:48:00 | 830.25 | 830.85 | 830.25 | 830.45 | 8800 |
| 2025-04-25 14:47:00 | 830.9 | 830.9 | 830.2 | 830.2 | 2200 |
| 2025-04-25 14:46:00 | 832.0 | 832.0 | 830.85 | 830.9 | 4400 |
| 2025-04-25 14:45:00 | 832.05 | 832.05 | 831.0 | 832.0 | 19250 |
| 2025-04-25 14:44:00 | 831.8 | 832.05 | 831.65 | 832.05 | 1650 |
| 2025-04-25 14:43:00 | 831.1 | 831.55 | 831.1 | 831.55 | 4400 |
| 2025-04-25 14:42:00 | 832.05 | 832.6 | 831.1 | 831.1 | 18700 |
| 2025-04-25 14:41:00 | 832.1 | 832.1 | 832.05 | 832.05 | 1650 |
| 2025-04-25 14:40:00 | 832.65 | 832.65 | 831.9 | 832.1 | 18700 |
| 2025-04-25 14:39:00 | 832.65 | 833.0 | 832.65 | 833.0 | 3300 |
| 2025-04-25 14:38:00 | 832.45 | 832.6 | 832.45 | 832.5 | 3850 |
| 2025-04-25 14:37:00 | 832.55 | 832.55 | 831.5 | 832.45 | 9900 |
| 2025-04-25 14:36:00 | 832.8 | 832.8 | 832.0 | 832.55 | 4950 |
| 2025-04-25 14:35:00 | 832.7 | 833.3 | 832.35 | 832.35 | 18700 |
| 2025-04-25 14:34:00 | 832.25 | 832.7 | 832.25 | 832.7 | 1100 |
| 2025-04-25 14:33:00 | 833.0 | 833.5 | 832.25 | 832.25 | 29150 |
| 2025-04-25 14:32:00 | 834.6 | 834.6 | 833.0 | 833.0 | 13750 |
| 2025-04-25 14:31:00 | 834.45 | 835.5 | 834.45 | 834.85 | 11000 |
| 2025-04-25 14:30:00 | 835.8 | 836.45 | 834.3 | 834.3 | 10450 |
| 2025-04-25 14:29:00 | 835.3 | 835.8 | 835.3 | 835.8 | 2200 |
| 2025-04-25 14:28:00 | 835.5 | 835.85 | 835.1 | 835.3 | 3850 |
| 2025-04-25 14:27:00 | 835.95 | 835.95 | 835.95 | 835.95 | 0 |
| 2025-04-25 14:26:00 | 836.05 | 836.55 | 835.95 | 835.95 | 1650 |
| 2025-04-25 14:25:00 | 836.45 | 836.45 | 836.05 | 836.05 | 1100 |
| 2025-04-25 14:24:00 | 837.05 | 837.05 | 836.45 | 836.45 | 550 |
| 2025-04-25 14:23:00 | 836.55 | 837.05 | 836.55 | 837.05 | 1650 |
| 2025-04-25 14:22:00 | 837.5 | 837.5 | 836.55 | 836.55 | 1650 |
| 2025-04-25 14:21:00 | 836.95 | 837.5 | 836.95 | 837.5 | 4400 |
| 2025-04-25 14:20:00 | 837.6 | 837.6 | 836.05 | 836.45 | 3300 |
| 2025-04-25 14:19:00 | 836.1 | 837.6 | 836.1 | 837.6 | 7700 |
| 2025-04-25 14:18:00 | 837.0 | 837.0 | 836.1 | 836.1 | 8250 |
| 2025-04-25 14:17:00 | 836.25 | 837.0 | 836.25 | 837.0 | 3300 |
| 2025-04-25 14:16:00 | 834.2 | 836.25 | 834.2 | 836.25 | 5500 |
| 2025-04-25 14:15:00 | 834.0 | 835.1 | 833.75 | 834.2 | 20350 |
| 2025-04-25 14:14:00 | 834.25 | 834.25 | 834.0 | 834.0 | 1650 |
| 2025-04-25 14:13:00 | 833.5 | 834.25 | 833.3 | 834.25 | 16500 |
| 2025-04-25 14:12:00 | 835.0 | 835.0 | 833.4 | 833.5 | 3300 |
| 2025-04-25 14:11:00 | 834.6 | 835.0 | 834.1 | 835.0 | 2750 |
| 2025-04-25 14:10:00 | 835.0 | 835.15 | 834.5 | 834.6 | 4400 |
| 2025-04-25 14:09:00 | 836.65 | 836.65 | 835.0 | 835.0 | 9900 |
| 2025-04-25 14:08:00 | 837.05 | 837.7 | 836.65 | 836.65 | 1650 |
| 2025-04-25 14:07:00 | 838.8 | 838.8 | 837.05 | 837.05 | 26400 |
| 2025-04-25 14:06:00 | 838.6 | 838.6 | 838.5 | 838.6 | 4950 |
| 2025-04-25 14:05:00 | 839.15 | 839.15 | 838.6 | 838.6 | 2200 |
| 2025-04-25 14:04:00 | 839.05 | 839.3 | 838.55 | 838.55 | 8800 |
| 2025-04-25 14:03:00 | 840.45 | 840.45 | 839.1 | 839.1 | 26400 |
| 2025-04-25 14:02:00 | 839.55 | 840.7 | 839.55 | 840.4 | 10450 |
| 2025-04-25 14:01:00 | 839.45 | 839.55 | 839.3 | 839.55 | 2750 |
| 2025-04-25 14:00:00 | 839.55 | 840.15 | 839.4 | 839.45 | 6600 |
| 2025-04-25 13:59:00 | 839.95 | 840.6 | 839.2 | 840.1 | 47300 |
| 2025-04-25 13:58:00 | 839.8 | 840.35 | 839.0 | 839.95 | 19800 |
| 2025-04-25 13:57:00 | 839.2 | 839.75 | 839.2 | 839.75 | 7150 |
| 2025-04-25 13:56:00 | 838.25 | 839.2 | 838.05 | 839.2 | 7150 |
| 2025-04-25 13:55:00 | 837.05 | 839.0 | 837.05 | 838.75 | 19250 |
| 2025-04-25 13:54:00 | 837.65 | 837.65 | 837.05 | 837.05 | 3850 |
| 2025-04-25 13:53:00 | 836.8 | 837.75 | 836.75 | 837.2 | 6600 |
| 2025-04-25 13:52:00 | 837.3 | 837.3 | 836.8 | 836.8 | 2200 |
| 2025-04-25 13:51:00 | 837.8 | 838.05 | 836.6 | 837.3 | 11000 |
| 2025-04-25 13:50:00 | 835.2 | 837.8 | 835.2 | 837.8 | 19800 |