Tata Chemicals

🏛️ India →
963.30
Última Actualización: 2025-08-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-08-01 992.25 994.00 962.10 963.30 0.0M
2025-07-31 1,006.20 1,008.45 990.30 991.65 0.0M
2025-07-30 1,013.50 1,027.50 1,003.20 1,010.85 0.0M
2025-07-29 975.70 1,013.85 975.70 1,010.95 0.0M
2025-07-28 950.00 965.95 938.00 943.00 0.0M
2025-07-25 950.00 960.90 933.30 956.05 0.0M
2025-07-24 987.00 987.00 955.05 956.80 0.0M
2025-07-23 976.00 986.00 965.50 982.70 0.0M
2025-07-22 953.35 978.00 948.00 976.00 0.0M
2025-07-21 945.85 959.00 945.85 952.95 0.0M
2025-07-18 952.95 952.95 940.00 943.55 0.0M
2025-07-17 956.55 961.00 953.65 950.25 0.0M
2025-07-16 941.25 956.55 935.00 952.20 0.0M
2025-07-15 945.00 950.00 942.00 944.00 0.0M
2025-07-14 930.90 937.75 928.00 936.05 0.0M
2025-07-11 934.05 934.05 917.30 918.10 0.0M
2025-07-10 938.35 938.70 931.70 937.65 0.0M
2025-07-09 944.85 944.85 935.00 938.35 0.0M
2025-07-08 943.35 944.40 941.95 942.60 0.0M
2025-07-07 952.20 952.20 940.05 942.05 0.0M
2025-07-04 960.30 969.25 951.50 955.00 0.0M
2025-07-03 961.00 961.50 956.70 959.25 0.0M
2025-07-02 946.00 954.30 945.00 948.40 0.0M
2025-07-01 945.00 945.00 945.00 945.00 0.0M
2025-06-30 954.35 956.30 951.45 951.35 0.0M
2025-06-27 957.00 958.80 949.45 950.25 0.0M
2025-06-26 953.90 955.85 934.05 947.10 0.0M
2025-06-25 925.90 953.90 921.80 950.30 0.0M
2025-06-24 925.00 937.30 920.00 925.20 0.0M
2025-06-23 919.80 927.85 915.00 915.80 0.0M
2025-06-20 920.80 931.90 919.00 924.55 0.0M
2025-06-19 937.60 938.55 920.65 921.15 0.0M
2025-06-18 946.50 948.25 938.65 939.45 0.0M
2025-06-17 955.75 957.25 946.00 946.50 0.0M
2025-06-16 928.20 953.60 928.20 948.10 0.0M
2025-06-13 943.25 943.25 936.00 939.70 0.0M
2025-06-12 957.00 959.00 944.00 944.95 0.0M
2025-06-11 970.00 970.00 960.10 973.05 0.0M
2025-06-10 964.40 978.00 963.45 965.00 0.0M
2025-06-09 953.00 967.15 938.05 964.70 0.0M
2025-06-06 939.45 948.45 928.45 939.55 0.0M
2025-06-05 920.00 941.30 920.00 934.00 0.0M
2025-06-04 904.00 922.70 904.00 921.65 0.0M
2025-06-03 908.00 910.50 904.00 919.65 0.0M
2025-06-02 893.75 893.75 893.70 910.90 0.0M
2025-05-30 890.00 893.75 882.75 901.75 0.0M
2025-05-29 895.10 895.50 886.80 892.55 0.0M
2025-05-28 903.55 904.50 892.50 894.85 0.0M
2025-05-27 885.80 905.00 882.40 898.30 0.0M
2025-05-26 875.60 884.90 869.90 880.45 0.0M
2025-05-23 858.20 885.00 856.00 874.65 0.0M
2025-05-22 856.00 861.10 851.70 858.20 0.0M
2025-05-21 860.00 867.20 857.00 860.10 0.0M
2025-05-20 884.95 884.95 861.10 874.55 0.0M
2025-05-19 861.00 873.40 858.70 869.30 0.0M
2025-05-16 857.05 862.90 854.85 862.30 0.0M
2025-05-15 847.00 855.75 845.00 854.55 0.0M
2025-05-14 839.90 842.50 836.00 840.65 0.0M
2025-05-13 849.25 849.25 834.00 838.25 0.0M
2025-05-12 835.00 853.20 832.30 852.40 0.0M
2025-05-09 800.00 820.00 799.05 819.65 0.0M
2025-05-08 825.00 845.00 804.00 807.40 0.0M
2025-05-07 823.00 828.00 814.00 826.70 0.0M
2025-05-06 839.00 839.90 818.70 819.60 0.0M
2025-05-05 848.55 850.50 846.10 849.25 0.0M
2025-05-02 849.00 852.00 834.35 849.05 0.0M
2025-04-30 860.95 862.00 841.70 842.85 0.0M
2025-04-29 844.60 862.00 844.60 861.00 0.0M
2025-04-28 834.00 848.80 834.00 853.35 0.0M
2025-04-25 867.85 867.85 830.05 830.55 0.0M
2025-04-24 858.55 879.40 858.55 866.75 0.2M
2025-04-23 857.05 868.00 852.00 859.20 0.2M
2025-04-22 856.65 865.30 850.35 853.05 0.2M
2025-04-21 851.30 863.15 851.00 858.35 0.1M
2025-04-17 850.00 862.20 850.00 851.95 0.1M
2025-04-16 855.00 857.00 850.00 852.65 0.0M
2025-04-15 847.20 853.10 846.70 853.10 0.0M
2025-04-11 823.95 839.80 823.95 844.10 0.0M
2025-04-09 815.00 818.35 802.80 816.15 0.0M
2025-04-08 815.00 817.30 807.65 814.15 0.0M
2025-04-07 792.10 805.75 767.50 804.60 0.0M
2025-04-04 841.00 842.00 815.00 820.30 0.0M
2025-04-03 856.65 856.65 847.30 855.95 0.0M
2025-04-02 840.00 860.40 840.00 857.80 0.0M
2025-04-01 868.40 868.40 842.00 848.35 0.0M
2025-03-28 874.05 882.70 868.40 868.40 0.0M
2025-03-27 858.75 871.85 856.45 860.35 0.1M
2025-03-26 864.30 871.00 858.65 862.10 0.0M
2025-03-25 865.95 870.40 857.00 864.30 0.1M
2025-03-24 860.65 870.15 855.85 864.60 0.1M
2025-03-21 848.25 866.05 845.00 856.50 0.1M
2025-03-20 847.25 855.00 845.00 847.20 0.0M
2025-03-19 834.30 848.80 832.00 845.90 0.0M
2025-03-18 820.55 829.20 820.45 828.90 0.0M
2025-03-17 806.00 816.00 806.00 813.80 0.0M
2025-03-13 813.00 821.00 806.00 806.05 0.0M
2025-03-12 829.45 831.40 808.00 817.90 0.0M
2025-03-11 817.30 830.35 817.30 828.95 0.0M
2025-03-10 820.00 821.95 820.00 825.85 0.0M
2025-03-07 835.00 835.00 825.00 825.25 0.0M
2025-03-06 825.00 828.00 822.00 825.65 0.0M
2025-03-05 810.45 814.95 807.30 814.95 0.0M
2025-03-04 801.15 803.75 795.20 795.10 0.0M
2025-03-03 785.60 801.45 770.00 800.30 0.0M
2025-02-28 800.00 800.00 777.15 789.90 0.0M
2025-02-27 833.00 833.00 808.50 810.70 0.2M
2025-02-25 848.15 850.20 834.00 836.00 0.2M
2025-02-24 845.00 852.35 841.65 845.30 0.1M
2025-02-21 872.05 875.00 847.70 852.80 0.1M
2025-02-20 864.00 867.80 858.70 865.85 0.0M
2025-02-19 867.85 871.50 862.80 864.25 0.0M
2025-02-18 858.75 864.35 858.75 866.55 0.0M
2025-02-17 850.00 867.00 850.00 864.35 0.0M
2025-02-14 883.15 883.15 850.40 857.55 0.0M
2025-02-13 896.00 896.55 878.05 879.50 0.0M
2025-02-12 894.00 894.55 872.00 891.90 0.0M
2025-02-11 919.95 919.95 890.00 894.20 0.0M
2025-02-10 931.00 931.90 918.20 921.00 0.0M
2025-02-07 941.15 947.90 935.15 937.25 0.0M
2025-02-06 967.00 967.00 945.70 949.60 0.0M
2025-02-05 927.00 948.50 925.00 946.70 0.0M
2025-02-04 929.75 929.75 908.85 926.70 0.1M
2025-02-03 963.70 978.25 952.00 958.75 0.0M
2025-02-01 999.65 999.65 974.15 978.55 0.0M
2025-01-31 1,001.35 1,001.35 1,001.35 1,001.35 0.0M
2025-01-30 976.00 987.30 975.90 979.60 0.1M
2025-01-29 956.10 973.00 953.00 972.45 0.1M
2025-01-28 957.55 963.35 940.00 953.10 0.0M
2025-01-27 955.60 958.75 949.95 952.65 0.0M
2025-01-24 995.00 995.00 965.00 970.65 0.0M
2025-01-23 966.30 996.50 955.00 989.00 0.0M
2025-01-22 967.95 968.90 952.80 966.30 0.0M
2025-01-21 992.05 996.00 971.00 971.85 0.0M
2025-01-20 979.90 989.00 972.20 986.00 0.0M
2025-01-17 1,000.00 1,000.35 985.00 990.90 0.0M
2025-01-16 987.00 991.25 985.55 987.90 0.0M
2025-01-15 981.05 984.50 969.00 973.30 0.0M
2025-01-14 982.55 983.90 974.50 982.20 0.0M
2025-01-13 982.40 985.00 960.00 962.75 0.0M
2025-01-10 1,018.05 1,018.50 985.00 990.20 0.0M
2025-01-09 1,036.00 1,040.30 1,014.90 1,029.40 0.0M
2025-01-08 1,017.55 1,027.50 1,017.00 1,019.50 0.0M
2025-01-07 1,022.20 1,034.90 1,015.50 1,028.35 0.0M
2025-01-06 1,040.00 1,040.00 1,000.00 1,002.80 0.0M
2025-01-03 1,055.00 1,055.70 1,040.00 1,044.55 0.0M
2025-01-02 1,050.00 1,052.00 1,034.00 1,049.35 0.0M
2025-01-01 1,061.05 1,061.05 1,053.30 1,056.00 0.0M