TATA CHEMICALS LIMITED (tatachem)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 932.1 | 932.15 | 932.1 | 932.15 | 5200 |
| 2025-07-08 15:28:00 | 933.3 | 933.3 | 932.1 | 932.2 | 11050 |
| 2025-07-08 15:27:00 | 931.6 | 933.3 | 931.6 | 933.3 | 32500 |
| 2025-07-08 15:26:00 | 931.95 | 932.0 | 931.75 | 931.75 | 5200 |
| 2025-07-08 15:25:00 | 931.65 | 931.95 | 931.25 | 931.95 | 6500 |
| 2025-07-08 15:24:00 | 932.0 | 932.35 | 931.6 | 931.6 | 12350 |
| 2025-07-08 15:23:00 | 931.4 | 932.0 | 931.4 | 932.0 | 7150 |
| 2025-07-08 15:22:00 | 931.85 | 931.95 | 931.85 | 931.9 | 2600 |
| 2025-07-08 15:21:00 | 932.0 | 932.0 | 932.0 | 932.0 | 3250 |
| 2025-07-08 15:20:00 | 931.45 | 931.65 | 931.45 | 931.65 | 1950 |
| 2025-07-08 15:19:00 | 932.15 | 932.15 | 931.5 | 931.5 | 5850 |
| 2025-07-08 15:18:00 | 931.25 | 932.2 | 931.25 | 932.2 | 50700 |
| 2025-07-08 15:17:00 | 931.25 | 931.25 | 931.25 | 931.25 | 650 |
| 2025-07-08 15:16:00 | 930.9 | 932.0 | 930.9 | 931.5 | 27950 |
| 2025-07-08 15:15:00 | 932.0 | 932.0 | 931.0 | 931.0 | 12350 |
| 2025-07-08 15:14:00 | 931.0 | 932.0 | 930.55 | 931.05 | 53950 |
| 2025-07-08 15:13:00 | 928.85 | 931.0 | 928.85 | 931.0 | 27300 |
| 2025-07-08 15:12:00 | 929.35 | 929.35 | 929.15 | 929.15 | 1950 |
| 2025-07-08 15:11:00 | 929.05 | 929.05 | 929.05 | 929.05 | 650 |
| 2025-07-08 15:10:00 | 929.4 | 929.4 | 929.1 | 929.1 | 3900 |
| 2025-07-08 15:09:00 | 928.3 | 929.0 | 928.3 | 929.0 | 5200 |
| 2025-07-08 15:08:00 | 928.05 | 928.95 | 928.05 | 928.95 | 18850 |
| 2025-07-08 15:07:00 | 927.75 | 927.75 | 927.7 | 927.7 | 1300 |
| 2025-07-08 15:06:00 | 927.2 | 927.2 | 927.2 | 927.2 | 0 |
| 2025-07-08 15:05:00 | 927.2 | 927.2 | 927.2 | 927.2 | 650 |
| 2025-07-08 15:04:00 | 927.8 | 927.8 | 927.75 | 927.8 | 1950 |
| 2025-07-08 15:03:00 | 927.3 | 927.35 | 927.3 | 927.35 | 1300 |
| 2025-07-08 15:02:00 | 927.4 | 927.4 | 927.4 | 927.4 | 3250 |
| 2025-07-08 15:01:00 | 926.75 | 926.75 | 926.75 | 926.75 | 5200 |
| 2025-07-08 15:00:00 | 927.0 | 927.0 | 927.0 | 927.0 | 1950 |
| 2025-07-08 14:59:00 | 926.65 | 926.65 | 926.65 | 926.65 | 1300 |
| 2025-07-08 14:58:00 | 926.1 | 926.1 | 926.1 | 926.1 | 650 |
| 2025-07-08 14:57:00 | 926.0 | 926.05 | 926.0 | 926.05 | 1950 |
| 2025-07-08 14:56:00 | 925.65 | 925.65 | 925.65 | 925.65 | 0 |
| 2025-07-08 14:55:00 | 925.65 | 925.65 | 925.65 | 925.65 | 0 |
| 2025-07-08 14:54:00 | 925.65 | 925.65 | 925.65 | 925.65 | 0 |
| 2025-07-08 14:53:00 | 925.65 | 925.65 | 925.65 | 925.65 | 0 |
| 2025-07-08 14:52:00 | 925.65 | 925.65 | 925.65 | 925.65 | 1300 |
| 2025-07-08 14:51:00 | 925.45 | 925.45 | 925.45 | 925.45 | 0 |
| 2025-07-08 14:50:00 | 925.45 | 925.45 | 925.45 | 925.45 | 3900 |
| 2025-07-08 14:49:00 | 925.8 | 925.8 | 925.8 | 925.8 | 1950 |
| 2025-07-08 14:48:00 | 926.05 | 926.05 | 926.05 | 926.05 | 650 |
| 2025-07-08 14:47:00 | 925.7 | 925.7 | 925.7 | 925.7 | 0 |
| 2025-07-08 14:46:00 | 925.7 | 925.7 | 925.7 | 925.7 | 1300 |
| 2025-07-08 14:45:00 | 925.75 | 925.75 | 925.75 | 925.75 | 650 |
| 2025-07-08 14:44:00 | 926.0 | 926.0 | 926.0 | 926.0 | 0 |
| 2025-07-08 14:43:00 | 926.0 | 926.0 | 926.0 | 926.0 | 0 |
| 2025-07-08 14:42:00 | 926.0 | 926.0 | 926.0 | 926.0 | 0 |
| 2025-07-08 14:41:00 | 926.25 | 926.25 | 926.0 | 926.0 | 11050 |
| 2025-07-08 14:40:00 | 926.65 | 926.65 | 926.15 | 926.15 | 5200 |
| 2025-07-08 14:39:00 | 926.95 | 926.95 | 926.95 | 926.95 | 1950 |
| 2025-07-08 14:38:00 | 926.05 | 926.5 | 926.05 | 926.5 | 1950 |
| 2025-07-08 14:37:00 | 926.3 | 926.3 | 926.3 | 926.3 | 650 |
| 2025-07-08 14:36:00 | 926.1 | 926.1 | 926.1 | 926.1 | 1300 |
| 2025-07-08 14:35:00 | 926.0 | 926.0 | 926.0 | 926.0 | 0 |
| 2025-07-08 14:34:00 | 926.0 | 926.55 | 926.0 | 926.0 | 3900 |
| 2025-07-08 14:33:00 | 925.45 | 925.45 | 925.45 | 925.45 | 2600 |
| 2025-07-08 14:32:00 | 925.0 | 925.0 | 925.0 | 925.0 | 0 |
| 2025-07-08 14:31:00 | 925.0 | 925.0 | 925.0 | 925.0 | 1300 |
| 2025-07-08 14:30:00 | 924.8 | 924.8 | 924.8 | 924.8 | 1300 |
| 2025-07-08 14:29:00 | 925.2 | 925.2 | 924.75 | 924.75 | 1300 |
| 2025-07-08 14:28:00 | 924.7 | 924.7 | 924.7 | 924.7 | 650 |
| 2025-07-08 14:27:00 | 924.0 | 924.0 | 924.0 | 924.0 | 0 |
| 2025-07-08 14:26:00 | 924.35 | 924.35 | 924.0 | 924.0 | 14300 |
| 2025-07-08 14:25:00 | 923.8 | 924.4 | 923.8 | 924.4 | 1950 |
| 2025-07-08 14:24:00 | 923.5 | 923.5 | 923.5 | 923.5 | 650 |
| 2025-07-08 14:23:00 | 923.25 | 923.25 | 923.25 | 923.25 | 1300 |
| 2025-07-08 14:22:00 | 923.9 | 924.15 | 923.9 | 924.15 | 1950 |
| 2025-07-08 14:21:00 | 924.2 | 924.2 | 923.85 | 923.95 | 6500 |
| 2025-07-08 14:20:00 | 923.05 | 923.05 | 923.05 | 923.05 | 0 |
| 2025-07-08 14:19:00 | 923.05 | 923.05 | 923.05 | 923.05 | 1300 |
| 2025-07-08 14:18:00 | 923.35 | 923.35 | 923.35 | 923.35 | 0 |
| 2025-07-08 14:17:00 | 923.1 | 923.35 | 923.1 | 923.35 | 3250 |
| 2025-07-08 14:16:00 | 923.1 | 923.1 | 923.1 | 923.1 | 650 |
| 2025-07-08 14:15:00 | 923.3 | 923.3 | 923.1 | 923.1 | 1950 |
| 2025-07-08 14:14:00 | 923.3 | 923.3 | 923.3 | 923.3 | 0 |
| 2025-07-08 14:13:00 | 923.3 | 923.3 | 923.3 | 923.3 | 650 |
| 2025-07-08 14:12:00 | 923.5 | 923.5 | 923.5 | 923.5 | 0 |
| 2025-07-08 14:11:00 | 923.75 | 923.75 | 923.5 | 923.5 | 2600 |
| 2025-07-08 14:10:00 | 923.9 | 923.9 | 923.9 | 923.9 | 650 |
| 2025-07-08 14:09:00 | 924.3 | 924.3 | 924.3 | 924.3 | 650 |
| 2025-07-08 14:08:00 | 924.05 | 924.05 | 924.05 | 924.05 | 0 |
| 2025-07-08 14:07:00 | 924.05 | 924.05 | 924.05 | 924.05 | 650 |
| 2025-07-08 14:06:00 | 924.0 | 924.3 | 924.0 | 924.3 | 2600 |
| 2025-07-08 14:05:00 | 924.0 | 924.0 | 924.0 | 924.0 | 0 |
| 2025-07-08 14:04:00 | 924.0 | 924.0 | 924.0 | 924.0 | 650 |
| 2025-07-08 14:03:00 | 924.15 | 924.15 | 924.15 | 924.15 | 1950 |
| 2025-07-08 14:02:00 | 924.25 | 924.25 | 924.25 | 924.25 | 0 |
| 2025-07-08 14:01:00 | 924.25 | 924.25 | 924.25 | 924.25 | 650 |
| 2025-07-08 14:00:00 | 924.6 | 924.6 | 924.6 | 924.6 | 0 |
| 2025-07-08 13:59:00 | 924.6 | 924.6 | 924.6 | 924.6 | 650 |
| 2025-07-08 13:58:00 | 924.75 | 924.75 | 924.75 | 924.75 | 3900 |
| 2025-07-08 13:57:00 | 924.8 | 924.8 | 924.8 | 924.8 | 1300 |
| 2025-07-08 13:56:00 | 924.45 | 924.45 | 924.45 | 924.45 | 0 |
| 2025-07-08 13:55:00 | 924.45 | 924.45 | 924.45 | 924.45 | 1300 |
| 2025-07-08 13:54:00 | 924.85 | 924.85 | 924.85 | 924.85 | 3250 |
| 2025-07-08 13:53:00 | 924.95 | 924.95 | 924.95 | 924.95 | 650 |
| 2025-07-08 13:52:00 | 924.55 | 924.55 | 924.55 | 924.55 | 650 |
| 2025-07-08 13:51:00 | 924.6 | 924.6 | 924.6 | 924.6 | 650 |
| 2025-07-08 13:50:00 | 924.35 | 924.35 | 924.35 | 924.35 | 650 |