Historical Price

As on (11 Aug 2025 | 09:27)
Back To Homepage As on (11 Aug 2025 | 09:27)
Tata Chemicals Ltd
Chemicals
BSE Code 500770 ISIN Demat INE092A01019 Book Value 714.15 NSE Symbol TATACHEM Div & Yield % 1.16 Market Cap (₹ Cr.) 24087.56 P/E 41.89 EPS 22.57 Face Value 10
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Jul 2025 1,019.05 901.55 982.00 50.99 44.15 48.30 25,017.43
Jun 2025 976.30 881.15 936.75 48.71 42.58 46.07 23,864.64
May 2025 907.80 772.30 887.05 45.28 35.88 43.63 22,598.49
Apr 2025 875.40 762.45 836.20 43.62 35.62 41.13 21,303.03
Mar 2025 872.25 756.45 865.10 43.25 35.74 42.55 22,039.29
Feb 2025 987.85 765.30 777.65 33.04 24.59 25.39 19,811.41
Jan 2025 1,048.35 929.75 986.80 34.55 29.99 32.22 25,139.72
Share Prices Of 2024
Dec 2024 1,145.70 1,022.00 1,052.00 38.08 33.17 34.35 26,800.75
Nov 2024 1,164.65 1,034.55 1,111.30 38.35 33.56 36.29 28,311.48
Oct 2024 1,244.70 1,039.00 1,148.70 42.57 32.40 37.51 29,264.28
Sep 2024 1,112.00 993.50 1,090.65 36.44 31.54 35.61 27,785.40
Aug 2024 1,130.30 1,012.00 1,082.35 37.80 32.82 35.34 27,573.95
Jul 2024 1,128.90 1,019.80 1,118.95 37.19 32.47 36.54 28,506.37
Jun 2024 1,164.95 960.95 1,103.15 39.37 30.23 36.02 28,103.85
May 2024 1,128.60 1,027.15 1,030.65 37.96 33.43 33.65 26,256.84
Apr 2024 1,188.20 1,050.00 1,072.30 39.52 33.57 35.01 27,317.91
Mar 2024 1,349.70 944.10 1,080.60 45.24 30.07 35.29 27,529.37
Feb 2024 1,035.00 933.00 939.45 27.31 23.97 24.31 23,933.43
Jan 2024 1,140.95 999.05 1,027.60 30.48 25.36 26.59 26,179.14
Share Prices Of 2023
Dec 2023 1,123.00 967.00 1,103.70 29.56 24.95 28.55 28,117.86
Nov 2023 979.20 945.30 970.70 25.49 24.42 25.11 24,729.55
Oct 2023 1,062.95 936.00 959.15 28.21 24.08 24.81 24,435.31
Sep 2023 1,110.90 1,011.75 1,030.50 28.95 26.07 26.66 26,253.02
Aug 2023 1,083.50 982.20 1,062.35 28.32 25.00 27.48 27,064.43
Jul 2023 1,071.40 972.00 1,059.25 28.04 25.02 27.40 26,985.45
Jun 2023 1,020.35 955.00 1,001.70 26.77 24.57 25.92 25,519.31
May 2023 1,017.45 946.45 970.50 27.27 24.22 25.11 24,724.46
Apr 2023 1,029.95 922.20 952.80 27.66 23.58 24.65 24,273.53
Mar 2023 1,016.70 943.75 972.20 26.46 24.05 25.15 24,767.77
Feb 2023 1,041.30 912.25 974.80 35.06 28.65 32.45 24,834.00
Jan 2023 1,000.50 926.25 973.10 33.34 30.31 32.39 24,790.70
Share Prices Of 2022
Dec 2022 1,070.60 877.90 937.60 36.08 28.27 31.21 23,886.30
Nov 2022 1,157.45 997.70 1,036.25 39.36 32.62 34.49 26,399.51
Oct 2022 1,214.65 1,083.00 1,132.50 42.15 35.70 37.70 28,851.57
Sep 2022 1,194.00 1,032.00 1,105.00 40.89 33.34 36.78 28,150.98
Aug 2022 1,182.40 910.20 1,129.45 41.37 29.19 37.60 28,773.87
Jul 2022 913.10 773.90 909.70 30.51 25.05 30.28 23,175.52
Jun 2022 958.50 781.10 793.00 32.35 25.63 26.40 20,202.47
May 2022 1,069.65 890.65 948.60 36.41 28.35 31.58 24,166.53
Apr 2022 1,021.45 930.80 940.75 34.51 30.80 31.31 23,966.55
Mar 2022 998.00 827.95 974.50 33.71 26.67 32.44 24,826.36
Feb 2022 980.35 782.00 841.65 57.14 44.74 48.36 21,441.88
Jan 2022 1,049.15 888.45 933.80 61.51 49.34 53.66 23,789.49
Share Prices Of 2021
Dec 2021 953.00 824.25 893.60 55.77 46.35 51.35 22,765.35
Nov 2021 955.80 829.25 871.75 56.11 45.48 50.09 22,208.70
Oct 2021 1,158.00 876.10 901.65 70.42 48.92 51.81 22,970.44
Sep 2021 945.00 780.10 919.25 55.82 43.59 52.82 23,418.81
Aug 2021 891.90 754.40 844.60 52.45 42.51 48.53 21,517.03
Jul 2021 795.00 721.05 763.60 46.59 41.33 43.88 19,453.47
Jun 2021 759.90 696.20 724.20 44.93 38.96 41.61 18,449.72
May 2021 794.45 670.55 704.05 46.33 38.20 40.46 17,936.38
Apr 2021 834.00 711.90 793.00 48.77 39.64 45.57 20,202.47
Mar 2021 795.00 690.10 751.25 46.33 36.40 43.17 19,138.85
Feb 2021 757.00 466.40 738.85 2.94 1.67 2.80 18,822.94
Jan 2021 554.30 471.80 475.45 2.18 1.78 1.80 12,112.56