Tatva Chintan

Tatva Chintan Pharma Chem Ltd Historical Data

NSEBSE

₹1,457.1

(-2.39%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	1,350.1	1,418.3	1,350.1	1,366.5	12,705	23,70,87,016.2	63,097
30-Oct-2025	1,365.2	1,380.7	1,351.3	1,359.8	4,104	6,94,51,659.9	25,656
31-Oct-2025	1,359	1,447.4	1,302	1,422.3	23,459	52,11,34,727.5	1,16,898
03-Nov-2025	1,455	1,468.2	1,370.5	1,412.7	33,713	95,34,42,330	1,88,703
04-Nov-2025	1,425	1,582	1,420.1	1,528.4	92,796	2,77,99,37,778.8	2,79,204
06-Nov-2025	1,531	1,538.7	1,443.8	1,452.5	12,908	30,25,12,231	86,548
07-Nov-2025	1,460	1,506.7	1,428.5	1,500.2	15,575	31,93,70,664.5	60,372
10-Nov-2025	1,510	1,517	1,475.6	1,487.3	6,800	12,60,70,554.8	35,857
11-Nov-2025	1,440	1,508.8	1,440	1,480.6	9,937	15,53,14,108.5	26,352
12-Nov-2025	1,480	1,520.9	1,465	1,507.6	8,260	15,64,56,380.4	41,119
13-Nov-2025	1,512	1,554.8	1,473.1	1,480.8	12,366	27,05,68,864.4	60,250
14-Nov-2025	1,477	1,509	1,460.2	1,489.4	6,735	13,02,14,927.1	24,500
17-Nov-2025	1,489.4	1,599	1,484.2	1,588.7	38,903	93,22,75,412.9	1,43,477
18-Nov-2025	1,600	1,610	1,551	1,559	9,223	18,71,77,288.1	48,431
19-Nov-2025	1,555	1,556.1	1,486	1,533.4	13,478	31,92,29,780.6	65,808
20-Nov-2025	1,555	1,564.5	1,511	1,532.1	7,654	14,64,25,033.1	33,693
21-Nov-2025	1,539.4	1,540.1	1,440	1,449.1	10,875	21,63,56,211.9	66,217
24-Nov-2025	1,455.9	1,470.3	1,365	1,388.1	13,685	28,76,45,848	87,756
25-Nov-2025	1,392.2	1,475	1,388.1	1,465.1	16,267	33,93,88,427.9	38,239
26-Nov-2025	1,460.1	1,469	1,428.8	1,451.5	5,999	9,13,77,784.6	22,526
27-Nov-2025	1,454	1,523	1,451.6	1,492.8	15,486	29,96,26,277.7	55,104
28-Nov-2025	1,499	1,501.2	1,444.6	1,457.1	6,413	10,93,08,129.3	22,384

Tatva Chintan: Related NEWS

No Record Found

Invest wise with Expert advice