TATA CONSUMER PRODUCTS LIMITED (tataconsum)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1103.0 | 1103.3 | 1102.4 | 1102.4 | 11000 |
| 2025-07-08 15:28:00 | 1102.9 | 1103.0 | 1102.0 | 1102.7 | 19800 |
| 2025-07-08 15:27:00 | 1103.2 | 1103.2 | 1102.7 | 1103.2 | 8800 |
| 2025-07-08 15:26:00 | 1103.5 | 1103.5 | 1103.5 | 1103.5 | 17600 |
| 2025-07-08 15:25:00 | 1103.7 | 1103.7 | 1103.5 | 1103.5 | 11550 |
| 2025-07-08 15:24:00 | 1103.0 | 1103.3 | 1103.0 | 1103.3 | 8250 |
| 2025-07-08 15:23:00 | 1102.6 | 1103.5 | 1102.5 | 1103.5 | 10450 |
| 2025-07-08 15:22:00 | 1103.0 | 1103.0 | 1103.0 | 1103.0 | 4400 |
| 2025-07-08 15:21:00 | 1103.4 | 1103.4 | 1102.9 | 1102.9 | 5500 |
| 2025-07-08 15:20:00 | 1102.9 | 1103.1 | 1102.9 | 1103.1 | 7700 |
| 2025-07-08 15:19:00 | 1103.5 | 1103.5 | 1103.0 | 1103.0 | 2200 |
| 2025-07-08 15:18:00 | 1103.5 | 1103.6 | 1103.2 | 1103.2 | 6600 |
| 2025-07-08 15:17:00 | 1103.3 | 1103.3 | 1103.3 | 1103.3 | 6050 |
| 2025-07-08 15:16:00 | 1103.4 | 1103.4 | 1103.4 | 1103.4 | 2750 |
| 2025-07-08 15:15:00 | 1103.2 | 1103.7 | 1103.2 | 1103.7 | 12100 |
| 2025-07-08 15:14:00 | 1103.4 | 1103.4 | 1103.4 | 1103.4 | 4400 |
| 2025-07-08 15:13:00 | 1103.6 | 1103.6 | 1103.4 | 1103.4 | 3300 |
| 2025-07-08 15:12:00 | 1103.6 | 1103.6 | 1103.3 | 1103.6 | 7150 |
| 2025-07-08 15:11:00 | 1103.2 | 1103.2 | 1103.2 | 1103.2 | 15950 |
| 2025-07-08 15:10:00 | 1103.2 | 1103.5 | 1103.2 | 1103.5 | 3300 |
| 2025-07-08 15:09:00 | 1102.9 | 1103.2 | 1102.8 | 1103.2 | 4950 |
| 2025-07-08 15:08:00 | 1102.3 | 1102.9 | 1102.3 | 1102.9 | 10450 |
| 2025-07-08 15:07:00 | 1102.9 | 1102.9 | 1102.6 | 1102.6 | 3300 |
| 2025-07-08 15:06:00 | 1102.3 | 1102.9 | 1102.3 | 1102.9 | 3850 |
| 2025-07-08 15:05:00 | 1102.7 | 1102.7 | 1102.3 | 1102.3 | 4400 |
| 2025-07-08 15:04:00 | 1102.5 | 1102.5 | 1102.1 | 1102.5 | 4400 |
| 2025-07-08 15:03:00 | 1102.0 | 1102.4 | 1102.0 | 1102.4 | 4950 |
| 2025-07-08 15:02:00 | 1102.0 | 1102.1 | 1101.9 | 1102.1 | 10450 |
| 2025-07-08 15:01:00 | 1101.1 | 1101.4 | 1100.8 | 1101.4 | 4950 |
| 2025-07-08 15:00:00 | 1099.5 | 1101.0 | 1099.5 | 1100.7 | 14300 |
| 2025-07-08 14:59:00 | 1099.6 | 1100.0 | 1099.6 | 1100.0 | 3300 |
| 2025-07-08 14:58:00 | 1098.7 | 1099.9 | 1098.7 | 1099.3 | 2750 |
| 2025-07-08 14:57:00 | 1098.4 | 1099.1 | 1098.4 | 1099.1 | 3850 |
| 2025-07-08 14:56:00 | 1098.7 | 1099.2 | 1098.7 | 1099.2 | 3850 |
| 2025-07-08 14:55:00 | 1099.6 | 1099.6 | 1098.9 | 1099.5 | 2200 |
| 2025-07-08 14:54:00 | 1098.5 | 1099.3 | 1098.3 | 1099.3 | 7150 |
| 2025-07-08 14:53:00 | 1098.8 | 1098.8 | 1098.4 | 1098.8 | 2750 |
| 2025-07-08 14:52:00 | 1098.4 | 1098.9 | 1098.4 | 1098.7 | 3300 |
| 2025-07-08 14:51:00 | 1098.5 | 1098.8 | 1098.5 | 1098.8 | 1100 |
| 2025-07-08 14:50:00 | 1098.5 | 1099.0 | 1098.5 | 1099.0 | 1650 |
| 2025-07-08 14:49:00 | 1098.9 | 1098.9 | 1098.9 | 1098.9 | 0 |
| 2025-07-08 14:48:00 | 1098.7 | 1098.9 | 1098.2 | 1098.9 | 2200 |
| 2025-07-08 14:47:00 | 1098.5 | 1099.1 | 1098.5 | 1099.1 | 2200 |
| 2025-07-08 14:46:00 | 1099.1 | 1099.1 | 1098.8 | 1099.0 | 2750 |
| 2025-07-08 14:45:00 | 1099.4 | 1099.4 | 1099.0 | 1099.0 | 1650 |
| 2025-07-08 14:44:00 | 1099.5 | 1099.5 | 1099.0 | 1099.0 | 3300 |
| 2025-07-08 14:43:00 | 1099.8 | 1099.8 | 1099.8 | 1099.8 | 1100 |
| 2025-07-08 14:42:00 | 1099.4 | 1099.7 | 1099.4 | 1099.7 | 1650 |
| 2025-07-08 14:41:00 | 1099.7 | 1099.7 | 1099.7 | 1099.7 | 550 |
| 2025-07-08 14:40:00 | 1100.0 | 1100.3 | 1099.8 | 1099.8 | 2750 |
| 2025-07-08 14:39:00 | 1100.0 | 1100.0 | 1100.0 | 1100.0 | 1100 |
| 2025-07-08 14:38:00 | 1100.0 | 1100.0 | 1100.0 | 1100.0 | 1100 |
| 2025-07-08 14:37:00 | 1099.5 | 1100.0 | 1099.5 | 1100.0 | 1650 |
| 2025-07-08 14:36:00 | 1099.7 | 1099.8 | 1099.3 | 1099.3 | 3300 |
| 2025-07-08 14:35:00 | 1100.0 | 1100.0 | 1100.0 | 1100.0 | 1650 |
| 2025-07-08 14:34:00 | 1100.0 | 1100.0 | 1100.0 | 1100.0 | 550 |
| 2025-07-08 14:33:00 | 1100.1 | 1100.1 | 1100.1 | 1100.1 | 1100 |
| 2025-07-08 14:32:00 | 1100.0 | 1100.1 | 1100.0 | 1100.1 | 1650 |
| 2025-07-08 14:31:00 | 1100.0 | 1100.0 | 1100.0 | 1100.0 | 1100 |
| 2025-07-08 14:30:00 | 1100.1 | 1100.1 | 1100.1 | 1100.1 | 550 |
| 2025-07-08 14:29:00 | 1100.0 | 1100.0 | 1100.0 | 1100.0 | 550 |
| 2025-07-08 14:28:00 | 1099.6 | 1099.6 | 1099.6 | 1099.6 | 0 |
| 2025-07-08 14:27:00 | 1098.9 | 1099.6 | 1098.9 | 1099.6 | 2200 |
| 2025-07-08 14:26:00 | 1099.5 | 1099.5 | 1099.5 | 1099.5 | 0 |
| 2025-07-08 14:25:00 | 1099.7 | 1099.7 | 1099.5 | 1099.5 | 2200 |
| 2025-07-08 14:24:00 | 1100.4 | 1100.4 | 1100.4 | 1100.4 | 0 |
| 2025-07-08 14:23:00 | 1100.0 | 1100.4 | 1100.0 | 1100.4 | 1100 |
| 2025-07-08 14:22:00 | 1100.0 | 1100.0 | 1100.0 | 1100.0 | 550 |
| 2025-07-08 14:21:00 | 1099.5 | 1099.6 | 1099.5 | 1099.6 | 1100 |
| 2025-07-08 14:20:00 | 1099.5 | 1099.5 | 1099.5 | 1099.5 | 550 |
| 2025-07-08 14:19:00 | 1099.2 | 1099.2 | 1099.2 | 1099.2 | 0 |
| 2025-07-08 14:18:00 | 1099.2 | 1099.2 | 1099.2 | 1099.2 | 0 |
| 2025-07-08 14:17:00 | 1099.4 | 1099.4 | 1099.2 | 1099.2 | 1100 |
| 2025-07-08 14:16:00 | 1099.4 | 1099.4 | 1099.4 | 1099.4 | 0 |
| 2025-07-08 14:15:00 | 1099.5 | 1099.6 | 1099.1 | 1099.4 | 4400 |
| 2025-07-08 14:14:00 | 1099.3 | 1099.3 | 1099.3 | 1099.3 | 550 |
| 2025-07-08 14:13:00 | 1099.2 | 1099.2 | 1099.2 | 1099.2 | 0 |
| 2025-07-08 14:12:00 | 1099.2 | 1099.2 | 1099.2 | 1099.2 | 550 |
| 2025-07-08 14:11:00 | 1099.8 | 1099.8 | 1098.8 | 1099.2 | 4950 |
| 2025-07-08 14:10:00 | 1100.2 | 1100.2 | 1100.2 | 1100.2 | 1650 |
| 2025-07-08 14:09:00 | 1100.8 | 1100.8 | 1100.1 | 1100.1 | 2200 |
| 2025-07-08 14:08:00 | 1100.6 | 1100.6 | 1100.6 | 1100.6 | 550 |
| 2025-07-08 14:07:00 | 1100.2 | 1100.7 | 1100.0 | 1100.0 | 2750 |
| 2025-07-08 14:06:00 | 1100.4 | 1100.4 | 1099.9 | 1099.9 | 1650 |
| 2025-07-08 14:05:00 | 1100.8 | 1100.8 | 1100.7 | 1100.7 | 1650 |
| 2025-07-08 14:04:00 | 1100.8 | 1100.8 | 1100.8 | 1100.8 | 0 |
| 2025-07-08 14:03:00 | 1100.8 | 1100.8 | 1100.8 | 1100.8 | 550 |
| 2025-07-08 14:02:00 | 1100.8 | 1100.8 | 1100.5 | 1100.5 | 1650 |
| 2025-07-08 14:01:00 | 1100.8 | 1100.8 | 1100.7 | 1100.8 | 1650 |
| 2025-07-08 14:00:00 | 1100.4 | 1100.4 | 1100.4 | 1100.4 | 0 |
| 2025-07-08 13:59:00 | 1100.3 | 1100.4 | 1100.3 | 1100.4 | 1100 |
| 2025-07-08 13:58:00 | 1100.3 | 1100.3 | 1100.3 | 1100.3 | 550 |
| 2025-07-08 13:57:00 | 1099.9 | 1099.9 | 1099.9 | 1099.9 | 1100 |
| 2025-07-08 13:56:00 | 1100.1 | 1100.2 | 1100.1 | 1100.2 | 1100 |
| 2025-07-08 13:55:00 | 1099.9 | 1100.1 | 1099.9 | 1100.1 | 1650 |
| 2025-07-08 13:54:00 | 1100.3 | 1100.3 | 1100.0 | 1100.2 | 2200 |
| 2025-07-08 13:53:00 | 1099.9 | 1099.9 | 1099.9 | 1099.9 | 1650 |
| 2025-07-08 13:52:00 | 1099.7 | 1099.7 | 1099.7 | 1099.7 | 0 |
| 2025-07-08 13:51:00 | 1099.7 | 1099.7 | 1099.7 | 1099.7 | 0 |
| 2025-07-08 13:50:00 | 1099.5 | 1099.7 | 1099.5 | 1099.7 | 1100 |