tiprankstipranks
Trending News
More News >
Tatva Chintan Pharma Chem Limited (IN:TATVA)
:TATVA
India Market
Advertisement

Tatva Chintan Pharma Chem Limited (TATVA) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
1,050.05
1,219.90
1,050.05
1,146.95
1,146.95
+12.82%
306,219
32.04
Jul 24, 2025
982.05
1,030.00
982.05
1,016.60
1,016.60
+1.87%
9,361
0.99
Jul 23, 2025
1,016.05
1,036.35
992.50
997.90
997.90
-3.56%
4,223
0.44
Jul 22, 2025
1,040.15
1,045.00
1,015.00
1,034.75
1,034.75
+0.23%
20,074
2.18
Jul 21, 2025
1,009.90
1,043.70
1,006.50
1,032.35
1,032.35
+3.22%
12,985
1.44
Jul 18, 2025
970.00
1,062.70
970.00
1,000.10
1,000.10
+6.94%
117,458
16.32
Jul 17, 2025
915.50
944.70
915.50
935.20
935.20
-1.03%
2,105
0.29
Jul 16, 2025
930.00
950.00
930.00
944.95
944.95
+1.74%
4,359
0.61
Jul 15, 2025
925.05
951.00
921.00
928.80
928.80
-0.32%
4,881
0.68
Jul 14, 2025
950.20
951.35
926.00
931.80
931.80
-2.29%
4,509
0.63
Jul 11, 2025
961.00
985.00
945.05
953.60
953.60
-0.24%
2,866
0.40
Jul 10, 2025
959.75
970.00
952.25
955.85
955.85
+0.12%
2,351
0.33
Jul 09, 2025
948.85
973.60
948.85
954.75
954.75
+0.12%
2,272
0.32
Jul 08, 2025
955.70
973.00
925.00
953.60
953.60
-0.22%
9,220
1.31
Jul 07, 2025
999.05
1,006.00
950.00
955.70
955.70
-5.08%
13,466
1.95
Jul 04, 2025
1,004.05
1,055.00
999.00
1,006.90
1,006.90
-1.06%
4,413
0.64
Jul 03, 2025
1,000.55
1,040.35
998.15
1,017.65
1,017.65
+1.70%
17,062
2.57
Jul 02, 2025
946.45
1,009.00
944.25
1,000.60
1,000.60
+5.03%
9,665
1.48
Jul 01, 2025
960.00
974.95
948.45
952.65
952.65
-0.64%
1,000
0.15
Jun 30, 2025
930.00
964.40
930.00
958.75
958.75
+1.67%
745
0.11
Jun 27, 2025
933.65
947.55
930.95
943.00
943.00
+2.33%
1,770
0.26
Jun 26, 2025
941.20
950.00
920.00
921.50
921.50
-2.09%
3,658
0.55
Jun 25, 2025
926.65
967.55
926.65
941.20
941.20
+2.55%
4,066
0.61
Jun 24, 2025
911.00
927.60
911.00
917.80
917.80
+0.86%
2,489
0.37
Jun 23, 2025
915.00
919.10
902.20
909.95
909.95
-0.73%
1,011
0.15
Jun 20, 2025
881.80
921.00
879.15
916.60
916.60
+1.76%
3,581
0.51
Jun 19, 2025
909.25
942.90
896.05
900.75
900.75
-3.81%
6,687
0.96
Jun 18, 2025
919.40
952.10
919.40
936.40
936.40
-1.16%
3,528
0.50
Jun 17, 2025
944.25
956.00
933.05
947.35
947.35
<+0.01%
3,815
0.54
Jun 16, 2025
948.45
953.95
920.30
947.30
947.30
+0.29%
1,639
0.23
Jun 13, 2025
862.85
948.00
862.85
944.55
944.55
+1.92%
5,810
0.84
Jun 12, 2025
945.05
956.60
921.00
926.75
926.75
-2.62%
3,801
0.55
Jun 11, 2025
950.00
961.25
949.00
951.65
951.65
-0.29%
1,558
0.22
Jun 10, 2025
956.90
991.95
950.80
954.45
954.45
-2.17%
7,352
1.02
Jun 09, 2025
925.00
991.40
925.00
975.65
975.65
+4.67%
8,009
1.13
Jun 06, 2025
949.95
949.95
927.00
932.15
932.15
-0.26%
2,062
0.29
Jun 05, 2025
963.95
963.95
931.50
934.55
934.55
-1.19%
3,207
0.44
Jun 04, 2025
959.95
970.65
942.45
945.80
945.80
+1.44%
7,911
1.09
Jun 03, 2025
936.30
957.80
927.40
932.40
932.40
+0.28%
10,522
1.46
Jun 02, 2025
919.90
934.60
893.10
929.80
929.80
+2.97%
3,556
0.49
May 30, 2025
919.30
919.30
892.30
903.00
903.00
-1.73%
893
0.12
May 29, 2025
905.00
940.00
904.95
918.90
918.90
+4.02%
5,156
0.71
May 28, 2025
901.00
901.10
881.00
883.40
883.40
-2.01%
687
0.09
May 27, 2025
900.00
909.95
895.05
901.50
901.50
-0.32%
2,102
0.29
May 26, 2025
921.00
932.00
895.00
904.40
904.40
-2.16%
2,073
0.28
May 23, 2025
910.85
947.95
905.65
924.40
924.40
+0.42%
5,431
0.74
May 22, 2025
949.95
953.60
916.20
920.55
920.55
-4.76%
11,532
1.54
May 21, 2025
927.00
978.90
887.00
966.60
966.60
+6.47%
59,168
8.98
May 20, 2025
755.25
907.90
755.25
907.90
907.90
+20.00%
80,911
15.08
May 19, 2025
798.95
798.95
750.75
756.60
756.60
-1.68%
3,437
0.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis