Tatva Chintan

Tatva Chintan Pharma Chem Ltd Historical Data

NSEBSE

₹1,250.6

(9.07%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/01/2026

To Date

04/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	1,388.8	1,391.9	1,335	1,339.7	5,661	7,04,87,968	21,831
06-Jan-2026	1,344.9	1,356	1,322	1,327.4	3,231	3,37,65,442.5	10,092
07-Jan-2026	1,327	1,352.9	1,311.3	1,320.3	3,253	5,00,96,442.5	9,461
08-Jan-2026	1,319	1,326.1	1,277.6	1,286.4	4,641	5,44,55,883.3	19,361
09-Jan-2026	1,282.9	1,305	1,264.1	1,269.5	3,893	5,00,40,963	17,809
12-Jan-2026	1,269.5	1,297.3	1,220.8	1,287.3	8,896	9,24,96,363.9	26,867
13-Jan-2026	1,300.9	1,343	1,293.1	1,335.1	7,727	9,02,87,721.9	30,987
14-Jan-2026	1,331.8	1,375	1,321.1	1,360	6,808	8,46,51,769.5	30,648
16-Jan-2026	1,368.6	1,399	1,354.7	1,380.6	4,096	5,87,50,992.7	18,571
19-Jan-2026	1,384	1,426.7	1,350	1,406	5,980	22,27,00,131.5	1,29,109
20-Jan-2026	1,405	1,406.9	1,356.2	1,373.8	8,307	13,41,13,361.9	44,333
21-Jan-2026	1,373.8	1,406	1,318	1,386.8	8,320	17,95,51,150.9	46,618
22-Jan-2026	1,434.2	1,494.4	1,255	1,273.2	48,104	99,56,93,401.6	1,44,320
23-Jan-2026	1,294	1,294	1,145	1,156.6	19,798	31,90,83,301.6	96,357
27-Jan-2026	1,155	1,188.1	1,100.8	1,118.6	16,222	19,49,92,232.6	43,208
28-Jan-2026	1,127	1,176.9	1,116.9	1,167.9	9,422	13,50,64,963.5	35,106
29-Jan-2026	1,167	1,167	1,101.9	1,109.3	8,189	10,66,12,198.8	35,017
30-Jan-2026	1,116	1,175.9	1,107	1,154.2	7,710	10,60,01,491	35,145
01-Feb-2026	1,151.1	1,151.2	1,071.9	1,090.2	3,974	3,45,20,619.1	16,275
02-Feb-2026	1,090.2	1,165	1,077	1,146.6	13,144	13,94,95,479.9	30,147
03-Feb-2026	1,170	1,263	1,168.4	1,250.6	15,184	22,38,37,922.1	49,618

Tatva Chintan: Related NEWS

No Record Found

Invest wise with Expert advice