TATACONSUM.NSTATACONSUM.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/19/2026 | $1180.20 | $1188.60 | $1174.00 | $1180.20 | 547,580 |
| 1/16/2026 | $1171.30 | $1199.70 | $1166.30 | $1189.10 | 1.25M |
| 1/15/2026 | $1171.40 | $1171.40 | $1171.40 | $1171.40 | - |
| 1/14/2026 | $1189.40 | $1191.00 | $1168.60 | $1171.40 | 577,684 |
| 1/13/2026 | $1190.00 | $1198.30 | $1181.30 | $1189.40 | 598,454 |
| 1/12/2026 | $1173.50 | $1196.70 | $1173.50 | $1192.30 | 663,978 |
| 1/9/2026 | $1197.30 | $1207.80 | $1173.80 | $1175.90 | 555,547 |
| 1/8/2026 | $1212.00 | $1212.00 | $1193.00 | $1197.40 | 562,831 |
| 1/7/2026 | $1216.40 | $1220.90 | $1205.30 | $1212.60 | 1.02M |
| 1/6/2026 | $1182.10 | $1215.00 | $1182.10 | $1210.40 | 1.20M |
| 1/5/2026 | $1165.00 | $1191.00 | $1165.00 | $1182.10 | 1.52M |
| 1/2/2026 | $1176.90 | $1185.70 | $1168.40 | $1170.70 | 955,406 |
| 1/1/2026 | $1192.00 | $1195.50 | $1173.30 | $1176.90 | 947,192 |
| 12/31/2025 | $1179.00 | $1195.10 | $1172.60 | $1192.00 | 960,722 |
| 12/30/2025 | $1200.70 | $1201.80 | $1171.10 | $1179.00 | 2.26M |
| 12/29/2025 | $1174.00 | $1200.90 | $1170.50 | $1195.20 | 1.81M |
| 12/26/2025 | $1173.60 | $1179.80 | $1172.00 | $1175.70 | 322,741 |
| 12/24/2025 | $1187.30 | $1189.50 | $1171.40 | $1179.20 | 530,345 |
| 12/23/2025 | $1178.80 | $1187.30 | $1171.00 | $1185.60 | 805,182 |
| 12/22/2025 | $1184.00 | $1188.70 | $1174.10 | $1178.80 | 670,320 |
| 12/19/2025 | $1171.50 | $1186.30 | $1169.60 | $1184.00 | 598,037 |
| 12/18/2025 | $1176.90 | $1183.60 | $1168.00 | $1171.50 | 568,209 |
| 12/17/2025 | $1170.00 | $1187.90 | $1170.00 | $1179.80 | 1.50M |
| 12/16/2025 | $1157.40 | $1176.70 | $1153.40 | $1169.90 | 1.18M |
| 12/15/2025 | $1143.00 | $1169.40 | $1140.10 | $1157.40 | 1.04M |
| 12/12/2025 | $1142.10 | $1151.00 | $1138.00 | $1149.30 | 751,834 |
| 12/11/2025 | $1136.10 | $1154.20 | $1135.00 | $1142.10 | 616,443 |
| 12/10/2025 | $1141.10 | $1156.70 | $1138.30 | $1140.10 | 342,793 |
| 12/9/2025 | $1140.60 | $1151.10 | $1131.90 | $1146.70 | 851,746 |
| 12/8/2025 | $1162.90 | $1171.00 | $1142.30 | $1145.80 | 590,111 |
| 12/5/2025 | $1148.40 | $1165.30 | $1140.10 | $1162.90 | 699,541 |
| 12/4/2025 | $1153.00 | $1154.00 | $1137.10 | $1148.40 | 703,643 |
| 12/3/2025 | $1159.80 | $1163.40 | $1133.60 | $1140.00 | 716,554 |
| 12/2/2025 | $1160.00 | $1173.10 | $1156.20 | $1162.20 | 708,995 |
| 12/1/2025 | $1172.40 | $1178.00 | $1159.60 | $1163.80 | 487,062 |
| 11/28/2025 | $1177.10 | $1182.10 | $1165.70 | $1172.40 | 1.02M |
| 11/27/2025 | $1187.00 | $1192.90 | $1168.30 | $1177.70 | 1.12M |
| 11/26/2025 | $1150.00 | $1187.00 | $1150.00 | $1185.30 | 713,335 |
| 11/25/2025 | $1188.00 | $1194.00 | $1165.70 | $1177.70 | 1.26M |
| 11/24/2025 | $1188.50 | $1194.70 | $1171.80 | $1186.00 | 4.77M |
| 11/21/2025 | $1173.90 | $1187.00 | $1162.50 | $1183.10 | 3.19M |
| 11/19/2025 | $1154.10 | $1165.80 | $1149.00 | $1162.10 | 1.94M |
| 11/18/2025 | $1178.70 | $1178.70 | $1151.90 | $1154.10 | 1.70M |
| 11/17/2025 | $1166.00 | $1182.80 | $1158.00 | $1178.90 | 2.11M |
| 11/14/2025 | $1149.00 | $1163.60 | $1146.80 | $1157.80 | 1.83M |
| 11/13/2025 | $1168.00 | $1168.00 | $1146.60 | $1154.80 | 1.60M |
| 11/12/2025 | $1156.30 | $1165.80 | $1153.10 | $1162.00 | 1.17M |
| 11/11/2025 | $1148.00 | $1159.00 | $1134.00 | $1156.20 | 1.18M |
| 11/10/2025 | $1167.20 | $1173.80 | $1138.60 | $1142.70 | 1.59M |
| 11/7/2025 | $1185.00 | $1187.80 | $1155.80 | $1167.20 | 1.35M |
| 11/6/2025 | $1172.10 | $1192.50 | $1167.40 | $1190.40 | 2.40M |
| 11/4/2025 | $1199.80 | $1199.80 | $1138.10 | $1179.30 | 2.89M |
| 11/3/2025 | $1164.80 | $1202.80 | $1157.20 | $1197.50 | 2.60M |
| 10/31/2025 | $1171.00 | $1183.50 | $1157.80 | $1165.00 | 749,738 |
| 10/30/2025 | $1184.00 | $1184.00 | $1167.00 | $1176.60 | 900,346 |
| 10/29/2025 | $1169.00 | $1188.00 | $1167.30 | $1177.10 | 1.02M |
| 10/28/2025 | $1169.30 | $1176.40 | $1157.80 | $1168.90 | 842,744 |
| 10/27/2025 | $1155.90 | $1180.00 | $1155.90 | $1169.90 | 874,449 |
| 10/24/2025 | $1163.30 | $1163.30 | $1144.40 | $1155.30 | 1.10M |
| 10/23/2025 | $1174.60 | $1191.20 | $1158.00 | $1161.00 | 1.14M |
| 10/21/2025 | $1176.40 | $1184.40 | $1172.50 | $1174.60 | 123,219 |