Tatva Chintan

Tatva Chintan Pharma Chem Ltd Historical Data

NSEBSE

₹1,037.9

(-0.40%)

Aug 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/07/2025

To Date

11/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	952.95	955.65	924.2	931.75	4,096	2,84,73,400.4	14,121
15-Jul-2025	936	951.85	919.75	928.05	4,884	3,14,07,456.9	14,746
16-Jul-2025	942.35	950	932	940.4	2,545	2,53,24,232.7	15,069
17-Jul-2025	945.1	945.5	927.4	934.65	1,575	1,28,76,414.5	8,095
18-Jul-2025	979.9	1,066.5	973.6	1,000.35	83,246	1,57,27,62,494.3	2,18,005
21-Jul-2025	1,006	1,043.5	1,003.05	1,031	21,978	29,23,69,456.3	83,199
22-Jul-2025	1,045.95	1,049.45	1,015	1,036.4	11,207	14,84,51,946.35	46,202
23-Jul-2025	1,037	1,037.55	990.85	997.4	8,581	8,48,58,300.35	35,712
24-Jul-2025	1,002.55	1,024	995.25	1,015.45	7,040	6,75,48,326.25	20,468
25-Jul-2025	1,065	1,218.5	1,056.85	1,145.75	1,28,575	3,88,08,07,064.7	5,95,149
28-Jul-2025	1,145.75	1,182	1,125	1,134.35	26,879	39,27,58,976.95	89,609
29-Jul-2025	1,140.25	1,168.65	1,112.55	1,144.75	15,690	19,02,42,167.8	50,286
30-Jul-2025	1,152	1,174.25	1,118.3	1,139.45	8,888	11,14,15,943.35	32,617
31-Jul-2025	1,129.1	1,232.75	1,093.5	1,167	47,432	63,59,31,090.85	1,32,955
01-Aug-2025	1,181	1,188	1,100.1	1,115.1	10,316	11,89,33,169.7	35,304
04-Aug-2025	1,130.4	1,167.5	1,121	1,155.2	13,331	13,91,13,360	33,136
05-Aug-2025	1,160.2	1,165.2	1,119.4	1,137.6	10,239	9,27,31,413	32,081
06-Aug-2025	1,128	1,142.4	1,064.1	1,074.2	14,729	14,64,45,720.2	66,025
07-Aug-2025	1,074	1,095.9	1,048.5	1,075.6	8,168	8,53,41,916.8	26,567
08-Aug-2025	1,081.2	1,081.2	1,036.2	1,042.1	9,470	9,59,62,770.9	41,822

Tatva Chintan: Related NEWS

No Record Found

Invest wise with Expert advice