Tatva Chintan

Tatva Chintan Pharma Chem Ltd Historical Data

NSEBSE

₹1,128.5

(-2.38%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	1,208.4	1,229.3	1,195	1,199.7	2,954	3,13,20,190.4	12,428
19-Feb-2026	1,202	1,259.9	1,195.4	1,243.2	8,846	11,40,77,278.9	34,583
20-Feb-2026	1,243	1,243	1,187.4	1,194.4	5,606	7,52,03,643.8	27,339
23-Feb-2026	1,208.8	1,243	1,190.1	1,222.6	3,816	6,46,42,458.3	25,213
24-Feb-2026	1,214	1,231	1,206.6	1,228.6	2,642	4,11,25,488.2	15,818
25-Feb-2026	1,228.6	1,238.3	1,214	1,217.5	2,057	2,44,96,087.6	9,027
26-Feb-2026	1,218	1,291.9	1,218	1,236.6	7,468	14,18,17,892.1	32,538
27-Feb-2026	1,228	1,250.5	1,216	1,223.5	3,517	5,69,68,969.4	19,897
02-Mar-2026	1,156.8	1,205.5	1,140.2	1,170.4	6,390	8,74,84,765.8	38,520
04-Mar-2026	1,137.6	1,147.7	1,076.8	1,110.7	9,459	15,79,92,844.3	58,544
05-Mar-2026	1,119.9	1,138.9	1,103.1	1,131.5	5,367	6,70,39,309.1	32,910
06-Mar-2026	1,125.8	1,149.4	1,105.1	1,137.6	5,485	5,37,20,203.3	18,077
09-Mar-2026	1,110	1,125	1,064.8	1,095.6	4,865	6,13,00,246.1	27,045
10-Mar-2026	1,103	1,169.5	1,103	1,156.3	5,171	6,10,20,285.9	20,561
11-Mar-2026	1,170	1,170	1,129.1	1,150	3,441	7,78,98,470.7	37,522
12-Mar-2026	1,140.1	1,198.5	1,132	1,158.6	5,390	5,74,52,557.8	21,871
13-Mar-2026	1,164.8	1,175.9	1,138	1,150.2	3,440	6,77,44,433.9	38,956
16-Mar-2026	1,148	1,159.9	1,127	1,150.7	3,875	4,63,41,119.2	19,444
17-Mar-2026	1,155	1,190	1,140.6	1,165.6	3,188	4,86,74,583.2	16,104
18-Mar-2026	1,160.9	1,250.9	1,152.8	1,176.4	5,793	6,94,32,474.2	20,944
19-Mar-2026	1,162	1,183.4	1,152.1	1,156	2,609	4,10,19,819	20,094

Tatva Chintan: Related NEWS

No Record Found

Invest wise with Expert advice