Tata Chemicals Share Price History

Tata Chemicals

CMP as on 28-Sep-21 15:59

₹ 906.40
-8.35 -0.91%

Open

₹ 919.75

Turnover (lac)

₹ 26,758

Prev. Close

₹ 914.75

Day's Vol (shares)

₹ 29,52,084

Day's Range (₹)

₹ 900.80
₹ 926.70

CMP as on28-Sep-21 15:55

₹ 906.45
-8.15 -0.89%

Open

₹ 922.75

Turnover (lac)

₹ 2,690

Prev. Close

₹ 914.60

Day's Vol (shares)

₹ 4,32,580

Day's Range

₹ 901.05
₹ 926.40

CMP as on 28-Sep-21 15:29

₹ 906.60
21.95 2.48%

Open

₹ 922.75

Open Interest(Contracts)

₹ 50,29,000

VWAP

₹ 913.38

Day's Vol (shares)

₹ 1.00

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 900.00
₹ 926.25

Tata Chemicals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Sep-2021 900 929 895 915 155,953 7,153 1,436,703 33.70 14.80
24-Sep-2021 852 902 851 885 208,373 9,829 2,672,513 50.50 33.10
23-Sep-2021 833 856 828 847 56,552 3,062 1,113,110 28.50 14.40
22-Sep-2021 805 829 802 825 50,678 2,716 731,658 26.50 20
21-Sep-2021 800 810 780 802 66,329 2,255 547,271 29.80 2.15
20-Sep-2021 840 840 796 800 65,189 2,190 963,940 44.50 -40
17-Sep-2021 869 870 840 845 45,247 1,729 596,807 29.60 -24
16-Sep-2021 865 880 864 865 97,926 4,269 1,507,879 16.20 0.30
15-Sep-2021 836 862 836 859 66,168 2,881 1,057,078 26.10 22.80
14-Sep-2021 839 843 831 836 16,749 686 252,724 11.90 -3.30
13-Sep-2021 829 843 827 837 33,291 1,372 363,337 15.60 8.30
09-Sep-2021 835 835 821 829 18,534 688 193,556 13.50 -5.50
08-Sep-2021 825 836 813 832 35,264 1,426 356,574 22.30 7.30
07-Sep-2021 842 844 820 823 33,119 1,126 465,103 23.90 -19
06-Sep-2021 843 846 836 839 17,283 726 247,881 10.20 -3.80
03-Sep-2021 850 854 835 841 26,999 1,292 499,946 18.90 -9
02-Sep-2021 844 853 841 847 26,260 1,258 537,052 12.20 2.85
01-Sep-2021 849 854 834 841 37,181 1,476 603,526 19.90 -8
31-Aug-2021 838 861 837 845 91,426 3,857 1,130,255 24.20 6.75
30-Aug-2021 834 840 832 834 30,617 1,297 653,136 8 0.75
Open ZERO Brokerage Demat Account