TATA CONSUMER PRODUCTS LIMITED (tataconsum)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1153.7 | 1153.7 | 1151.1 | 1151.2 | 20064 |
| 2025-04-25 15:28:00 | 1153.9 | 1153.9 | 1152.6 | 1153.2 | 13224 |
| 2025-04-25 15:27:00 | 1154.7 | 1154.7 | 1153.2 | 1153.9 | 13680 |
| 2025-04-25 15:26:00 | 1155.4 | 1155.4 | 1154.3 | 1154.3 | 33744 |
| 2025-04-25 15:25:00 | 1154.6 | 1155.5 | 1154.6 | 1155.4 | 17784 |
| 2025-04-25 15:24:00 | 1154.5 | 1154.6 | 1153.9 | 1154.6 | 21888 |
| 2025-04-25 15:23:00 | 1154.6 | 1154.8 | 1154.5 | 1154.5 | 11400 |
| 2025-04-25 15:22:00 | 1153.7 | 1154.3 | 1153.7 | 1154.3 | 9120 |
| 2025-04-25 15:21:00 | 1153.6 | 1153.7 | 1153.5 | 1153.7 | 10488 |
| 2025-04-25 15:20:00 | 1154.4 | 1154.4 | 1153.6 | 1153.6 | 6384 |
| 2025-04-25 15:19:00 | 1154.8 | 1154.8 | 1154.0 | 1154.4 | 6840 |
| 2025-04-25 15:18:00 | 1154.3 | 1154.9 | 1154.1 | 1154.5 | 13680 |
| 2025-04-25 15:17:00 | 1154.4 | 1154.4 | 1154.3 | 1154.3 | 2280 |
| 2025-04-25 15:16:00 | 1153.9 | 1154.5 | 1153.9 | 1154.4 | 8208 |
| 2025-04-25 15:15:00 | 1153.3 | 1154.0 | 1153.0 | 1153.9 | 20520 |
| 2025-04-25 15:14:00 | 1153.6 | 1153.9 | 1153.3 | 1153.3 | 5472 |
| 2025-04-25 15:13:00 | 1153.4 | 1153.7 | 1152.9 | 1153.5 | 5928 |
| 2025-04-25 15:12:00 | 1154.7 | 1154.7 | 1153.5 | 1153.5 | 4560 |
| 2025-04-25 15:11:00 | 1154.1 | 1155.2 | 1153.8 | 1154.7 | 5016 |
| 2025-04-25 15:10:00 | 1153.3 | 1155.0 | 1152.3 | 1154.2 | 23712 |
| 2025-04-25 15:09:00 | 1153.5 | 1153.5 | 1152.7 | 1153.3 | 23712 |
| 2025-04-25 15:08:00 | 1154.3 | 1154.3 | 1152.7 | 1153.5 | 5928 |
| 2025-04-25 15:07:00 | 1154.2 | 1154.8 | 1154.1 | 1154.1 | 2280 |
| 2025-04-25 15:06:00 | 1155.0 | 1155.1 | 1154.0 | 1154.0 | 9120 |
| 2025-04-25 15:05:00 | 1154.4 | 1154.9 | 1154.4 | 1154.9 | 4560 |
| 2025-04-25 15:04:00 | 1153.9 | 1154.5 | 1153.5 | 1154.0 | 15048 |
| 2025-04-25 15:03:00 | 1153.6 | 1153.9 | 1153.4 | 1153.9 | 2736 |
| 2025-04-25 15:02:00 | 1153.8 | 1153.8 | 1153.5 | 1153.6 | 2280 |
| 2025-04-25 15:01:00 | 1154.1 | 1154.1 | 1153.4 | 1153.4 | 3192 |
| 2025-04-25 15:00:00 | 1154.0 | 1154.3 | 1153.8 | 1154.1 | 4560 |
| 2025-04-25 14:59:00 | 1154.1 | 1154.3 | 1153.6 | 1154.0 | 7296 |
| 2025-04-25 14:58:00 | 1154.3 | 1154.3 | 1154.1 | 1154.1 | 1368 |
| 2025-04-25 14:57:00 | 1153.4 | 1153.7 | 1152.7 | 1153.7 | 5928 |
| 2025-04-25 14:56:00 | 1154.4 | 1154.5 | 1153.5 | 1153.5 | 4104 |
| 2025-04-25 14:55:00 | 1154.2 | 1154.2 | 1153.4 | 1154.0 | 4560 |
| 2025-04-25 14:54:00 | 1154.3 | 1154.3 | 1153.6 | 1154.0 | 7296 |
| 2025-04-25 14:53:00 | 1154.0 | 1154.3 | 1154.0 | 1154.3 | 5472 |
| 2025-04-25 14:52:00 | 1153.4 | 1154.0 | 1153.4 | 1154.0 | 912 |
| 2025-04-25 14:51:00 | 1153.7 | 1153.8 | 1153.2 | 1153.4 | 4104 |
| 2025-04-25 14:50:00 | 1154.3 | 1154.3 | 1153.2 | 1153.7 | 7296 |
| 2025-04-25 14:49:00 | 1153.0 | 1154.3 | 1153.0 | 1154.3 | 3192 |
| 2025-04-25 14:48:00 | 1152.5 | 1153.0 | 1152.5 | 1153.0 | 3192 |
| 2025-04-25 14:47:00 | 1153.4 | 1153.4 | 1152.5 | 1152.5 | 1368 |
| 2025-04-25 14:46:00 | 1153.3 | 1153.7 | 1152.7 | 1153.4 | 3648 |
| 2025-04-25 14:45:00 | 1154.2 | 1154.2 | 1152.9 | 1153.3 | 3648 |
| 2025-04-25 14:44:00 | 1153.5 | 1154.2 | 1153.5 | 1154.2 | 912 |
| 2025-04-25 14:43:00 | 1153.6 | 1153.9 | 1153.5 | 1153.5 | 4104 |
| 2025-04-25 14:42:00 | 1154.2 | 1154.5 | 1154.0 | 1154.1 | 4560 |
| 2025-04-25 14:41:00 | 1153.8 | 1154.2 | 1153.8 | 1154.2 | 912 |
| 2025-04-25 14:40:00 | 1153.8 | 1153.8 | 1153.3 | 1153.8 | 1368 |
| 2025-04-25 14:39:00 | 1153.8 | 1155.0 | 1153.8 | 1153.8 | 3648 |
| 2025-04-25 14:38:00 | 1154.0 | 1154.2 | 1153.8 | 1153.8 | 5472 |
| 2025-04-25 14:37:00 | 1152.6 | 1154.0 | 1152.6 | 1154.0 | 4560 |
| 2025-04-25 14:36:00 | 1152.7 | 1153.0 | 1152.6 | 1152.6 | 2280 |
| 2025-04-25 14:35:00 | 1153.0 | 1153.0 | 1152.0 | 1152.3 | 7296 |
| 2025-04-25 14:34:00 | 1153.1 | 1153.1 | 1152.6 | 1153.0 | 1824 |
| 2025-04-25 14:33:00 | 1152.7 | 1153.1 | 1152.5 | 1153.1 | 1368 |
| 2025-04-25 14:32:00 | 1153.6 | 1153.8 | 1152.0 | 1152.7 | 20064 |
| 2025-04-25 14:31:00 | 1154.8 | 1154.8 | 1154.2 | 1154.2 | 3192 |
| 2025-04-25 14:30:00 | 1159.5 | 1159.5 | 1154.8 | 1154.8 | 73416 |
| 2025-04-25 14:29:00 | 1158.7 | 1160.0 | 1158.7 | 1159.5 | 2736 |
| 2025-04-25 14:28:00 | 1159.4 | 1159.4 | 1158.0 | 1158.7 | 6840 |
| 2025-04-25 14:27:00 | 1159.0 | 1160.1 | 1159.0 | 1159.4 | 11400 |
| 2025-04-25 14:26:00 | 1159.0 | 1159.2 | 1158.3 | 1159.0 | 4104 |
| 2025-04-25 14:25:00 | 1158.7 | 1158.8 | 1158.1 | 1158.5 | 5016 |
| 2025-04-25 14:24:00 | 1159.9 | 1160.1 | 1158.1 | 1158.1 | 14592 |
| 2025-04-25 14:23:00 | 1159.2 | 1160.1 | 1159.2 | 1159.9 | 5928 |
| 2025-04-25 14:22:00 | 1158.8 | 1159.0 | 1158.8 | 1159.0 | 912 |
| 2025-04-25 14:21:00 | 1159.1 | 1159.1 | 1158.6 | 1158.8 | 2736 |
| 2025-04-25 14:20:00 | 1158.4 | 1159.1 | 1158.0 | 1159.1 | 4104 |
| 2025-04-25 14:19:00 | 1158.4 | 1158.9 | 1158.4 | 1158.4 | 4104 |
| 2025-04-25 14:18:00 | 1157.2 | 1158.4 | 1157.2 | 1158.4 | 4104 |
| 2025-04-25 14:17:00 | 1157.8 | 1157.8 | 1157.0 | 1157.2 | 4104 |
| 2025-04-25 14:16:00 | 1156.1 | 1157.8 | 1156.1 | 1157.8 | 7296 |
| 2025-04-25 14:15:00 | 1155.5 | 1156.4 | 1155.5 | 1156.1 | 5928 |
| 2025-04-25 14:14:00 | 1155.2 | 1155.5 | 1155.1 | 1155.5 | 3192 |
| 2025-04-25 14:13:00 | 1154.2 | 1155.2 | 1154.2 | 1155.2 | 7296 |
| 2025-04-25 14:12:00 | 1154.7 | 1155.0 | 1154.2 | 1154.2 | 3192 |
| 2025-04-25 14:11:00 | 1154.0 | 1154.6 | 1153.6 | 1154.5 | 25536 |
| 2025-04-25 14:10:00 | 1155.5 | 1155.5 | 1153.8 | 1154.9 | 23712 |
| 2025-04-25 14:09:00 | 1155.4 | 1155.9 | 1155.4 | 1155.5 | 6840 |
| 2025-04-25 14:08:00 | 1157.4 | 1158.0 | 1155.0 | 1155.0 | 68856 |
| 2025-04-25 14:07:00 | 1159.1 | 1159.1 | 1157.3 | 1157.4 | 4104 |
| 2025-04-25 14:06:00 | 1159.1 | 1159.1 | 1159.1 | 1159.1 | 0 |
| 2025-04-25 14:05:00 | 1158.9 | 1159.1 | 1158.9 | 1159.1 | 2736 |
| 2025-04-25 14:04:00 | 1159.3 | 1160.2 | 1158.9 | 1158.9 | 5016 |
| 2025-04-25 14:03:00 | 1160.4 | 1160.4 | 1159.3 | 1159.3 | 3648 |
| 2025-04-25 14:02:00 | 1159.9 | 1160.4 | 1159.8 | 1160.4 | 912 |
| 2025-04-25 14:01:00 | 1160.3 | 1160.3 | 1159.8 | 1159.9 | 2280 |
| 2025-04-25 14:00:00 | 1160.5 | 1160.6 | 1159.9 | 1160.3 | 3192 |
| 2025-04-25 13:59:00 | 1160.5 | 1160.5 | 1160.5 | 1160.5 | 456 |
| 2025-04-25 13:58:00 | 1160.3 | 1160.5 | 1160.3 | 1160.3 | 912 |
| 2025-04-25 13:57:00 | 1160.0 | 1160.3 | 1159.6 | 1160.3 | 7752 |
| 2025-04-25 13:56:00 | 1159.4 | 1159.8 | 1159.4 | 1159.8 | 3192 |
| 2025-04-25 13:55:00 | 1159.9 | 1159.9 | 1158.7 | 1159.4 | 2280 |
| 2025-04-25 13:54:00 | 1160.2 | 1160.4 | 1159.8 | 1159.9 | 5016 |
| 2025-04-25 13:53:00 | 1159.7 | 1160.3 | 1159.7 | 1160.2 | 2736 |
| 2025-04-25 13:52:00 | 1160.7 | 1160.7 | 1159.7 | 1159.7 | 6384 |
| 2025-04-25 13:51:00 | 1160.5 | 1160.8 | 1160.0 | 1160.7 | 13224 |
| 2025-04-25 13:50:00 | 1158.8 | 1160.8 | 1158.8 | 1160.5 | 12312 |