BSE - Delayed Quote INR

Tata Consumer Products Limited (TATACONSUM.BO)

1,113.80
-1.30
(-0.12%)
At close: 3:29:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,082.401,118.001,082.401,113.801,113.8017,482
May 8, 20251,145.001,145.001,107.051,115.101,115.1048,948
May 7, 20251,115.701,161.101,115.701,146.101,146.1019,808
May 6, 20251,156.151,173.351,152.401,154.801,154.8044,371
May 5, 20251,150.001,173.701,150.001,161.601,161.6097,654
May 2, 20251,152.501,176.201,151.251,158.551,158.5518,702
Apr 30, 20251,170.251,180.001,155.001,164.051,164.0557,742
Apr 29, 20251,136.501,173.951,136.501,169.151,169.15121,737
Apr 28, 20251,134.001,161.951,134.001,156.651,156.6523,430
Apr 25, 20251,156.751,164.901,131.401,155.151,155.1546,524
Apr 24, 20251,160.001,168.701,098.601,160.451,160.45264,174
Apr 23, 20251,142.251,156.001,132.351,150.901,150.9049,372
Apr 22, 20251,126.601,148.701,117.151,136.101,136.1071,363
Apr 21, 20251,119.501,129.001,102.651,121.051,121.0520,898
Apr 17, 20251,106.551,133.501,095.151,120.051,120.0544,685
Apr 16, 20251,104.951,108.501,085.901,105.551,105.5531,001
Apr 15, 20251,119.551,119.551,094.101,103.551,103.5524,603
Apr 11, 20251,105.401,125.001,094.001,097.601,097.6068,860
Apr 9, 20251,069.101,093.001,061.551,090.301,090.3036,045
Apr 8, 20251,055.051,073.501,044.551,069.251,069.2543,439
Apr 7, 20251,049.951,076.501,034.701,047.851,047.85103,567
Apr 4, 20251,069.851,096.101,061.651,087.801,087.80186,470
Apr 3, 20251,050.001,075.701,048.151,071.501,071.5054,903
Apr 2, 20251,010.051,073.551,010.051,062.551,062.55318,663
Apr 1, 20251,000.251,014.45989.10991.90991.9017,363
Mar 28, 2025975.001,014.90975.001,001.751,001.7551,077
Mar 27, 2025978.30978.55953.60973.20973.2032,984
Mar 26, 2025972.05978.00957.50959.30959.3024,123
Mar 25, 2025980.00980.00958.45969.60969.60112,453
Mar 24, 2025970.95975.40957.00971.60971.6090,391
Mar 21, 2025967.90971.40957.10959.75959.7522,899
Mar 20, 2025952.00967.60950.90965.45965.4553,625
Mar 19, 2025949.95959.70945.85950.40950.4029,130
Mar 18, 2025940.05950.20939.10947.50947.5016,023
Mar 17, 2025942.30956.00934.00940.10940.1023,576
Mar 13, 2025946.30955.00941.00946.20946.209,237
Mar 12, 2025956.10960.65943.75945.25945.2527,476
Mar 11, 2025953.05961.25942.80960.20960.2025,363
Mar 10, 2025957.20969.60953.50957.00957.0022,797
Mar 7, 2025958.00970.00951.00962.05962.059,592
Mar 6, 2025965.00965.00943.90957.95957.9518,514
Mar 5, 2025945.50965.45945.50956.75956.7512,659
Mar 4, 2025947.95957.50943.65954.15954.1532,457
Mar 3, 2025965.60968.00948.65954.35954.3522,626
Feb 28, 2025988.451,001.55957.20963.30963.3080,532
Feb 27, 20251,009.801,010.00998.601,008.051,008.059,150
Feb 25, 2025996.951,009.35996.051,004.351,004.3511,874
Feb 24, 2025986.851,011.00986.851,002.251,002.2516,133
Feb 21, 20251,005.251,013.70991.351,003.301,003.30103,848
Feb 20, 20251,026.501,028.451,004.001,009.151,009.1513,489
Feb 19, 20251,025.951,032.251,021.551,024.501,024.5010,665
Feb 18, 20251,022.001,027.751,018.951,026.901,026.9018,428
Feb 17, 20251,021.701,026.001,004.701,021.851,021.8524,318
Feb 14, 20251,025.051,037.251,017.451,021.701,021.7029,222
Feb 13, 20251,037.951,037.951,016.301,022.801,022.8078,527
Feb 12, 20251,014.001,038.001,009.951,029.201,029.2016,993
Feb 11, 20251,026.351,035.451,009.001,013.601,013.6033,171
Feb 10, 20251,009.051,036.851,009.051,026.301,026.3059,235
Feb 7, 20251,024.051,029.451,012.551,021.651,021.6543,237
Feb 6, 20251,023.951,025.051,010.001,022.351,022.3539,112
Feb 5, 20251,033.051,036.051,010.901,015.401,015.4021,981
Feb 4, 20251,046.701,046.701,019.701,032.851,032.85164,674
Feb 3, 20251,071.651,074.801,034.051,036.451,036.4534,271
Feb 1, 20251,029.851,073.201,015.951,069.501,069.5085,604
Jan 31, 2025968.401,031.05968.101,024.601,024.60281,894
Jan 30, 2025960.05974.35954.00967.60967.6039,269
Jan 29, 2025960.35963.15937.95960.00960.0040,690
Jan 28, 2025976.95978.55957.75960.35960.3552,019
Jan 27, 2025993.95998.00960.50965.90965.9091,724
Jan 24, 2025984.051,004.00984.05991.80991.8052,426
Jan 23, 2025969.85993.15960.55983.25983.2574,697
Jan 22, 2025979.55981.55958.00968.20968.20145,393
Jan 21, 2025963.10978.00958.55972.70972.70183,874
Jan 20, 2025954.75964.50944.90960.70960.7024,794
Jan 17, 2025944.70958.95935.05954.05954.0533,884
Jan 16, 2025958.00960.35926.90938.40938.40154,392
Jan 15, 2025965.00965.00944.70955.00955.00173,300
Jan 14, 2025965.75977.00958.50963.15963.1576,021
Jan 13, 2025961.75969.65950.05965.40965.4035,550
Jan 10, 2025968.20978.20959.40972.35972.3523,683
Jan 9, 2025960.55982.65954.60969.65969.6563,663
Jan 8, 2025951.60963.85945.15961.05961.0548,051
Jan 7, 2025951.25972.05950.60955.40955.4068,214
Jan 6, 2025935.50954.95929.30946.90946.9059,101
Jan 3, 2025930.05942.00926.80938.40938.40156,341
Jan 2, 2025921.00931.00912.80929.30929.3046,422
Jan 1, 2025916.95922.30908.50920.45920.4511,540
Dec 31, 2024900.05917.40895.00914.35914.3523,181
Dec 30, 2024908.25911.75899.15903.35903.3521,092
Dec 27, 2024905.00911.00899.95907.40907.4027,530
Dec 26, 2024908.00911.00899.35900.40900.4024,724
Dec 24, 2024902.05912.60897.00907.25907.2519,484
Dec 23, 2024891.10906.50890.05901.80901.8047,638
Dec 20, 2024906.80916.15884.00889.75889.7538,014
Dec 19, 2024909.00918.15904.00906.65906.6559,189
Dec 18, 2024907.95917.00905.00909.30909.3033,535
Dec 17, 2024920.00922.75900.10904.85904.8578,077
Dec 16, 2024930.00934.65917.10920.35920.3552,165
Dec 13, 2024922.40931.00907.80930.00930.0067,304
Dec 12, 2024939.95939.95916.10921.90921.9057,188
Dec 11, 2024933.10943.00930.00934.60934.6067,053
Dec 10, 2024941.65941.65924.15926.80926.8041,222
Dec 9, 2024974.00974.00931.95933.55933.5591,354
Dec 6, 2024978.75978.75964.25974.30974.30100,856
Dec 5, 2024963.15970.60946.55966.60966.6041,808
Dec 4, 2024956.65963.75949.65960.85960.8540,236
Dec 3, 2024956.65958.55948.90954.10954.1027,986
Dec 2, 2024959.95963.60947.70956.65956.6571,332
Nov 29, 2024941.00964.30941.00958.55958.5540,051
Nov 28, 2024961.50972.95938.25941.80941.8067,183
Nov 27, 2024969.90969.90953.00960.25960.2515,585
Nov 26, 2024967.00967.00952.25962.95962.9530,664
Nov 25, 2024956.95962.25946.85955.75955.7530,171
Nov 22, 2024916.00948.05913.55944.90944.9047,278
Nov 21, 2024917.20922.15900.30912.20912.2054,846
Nov 19, 2024937.95940.75915.40917.20917.2045,485
Nov 18, 2024930.00942.35916.20930.90930.90133,436
Nov 14, 2024959.45959.45921.30925.40925.4086,590
Nov 13, 2024965.00968.00951.00953.80953.8048,420
Nov 12, 2024974.05985.90965.00966.50966.5043,437
Nov 11, 2024996.50996.50973.70976.05976.0524,891
Nov 8, 2024994.55997.00975.15992.85992.8543,548
Nov 7, 20241,019.001,019.00983.25985.20985.2023,989
Nov 6, 20241,000.901,010.75998.001,006.951,006.9536,599
Nov 4, 2024995.351,002.05976.05993.50993.5069,900
Nov 1, 20241,013.601,013.601,000.201,005.601,005.6027,919
Oct 31, 20241,026.851,027.25997.301,002.551,002.5551,843
Oct 29, 2024983.50994.90974.50991.30991.3022,240
Oct 28, 2024975.60983.20964.30975.80975.8052,644
Oct 25, 2024995.051,003.50970.60974.00974.0039,417
Oct 24, 20241,015.051,024.50995.00996.35996.3547,563
Oct 23, 20241,005.751,016.85995.051,014.851,014.8524,399
Oct 22, 20241,026.451,026.45994.85997.75997.7590,283
Oct 21, 20241,055.001,058.45987.201,016.451,016.45430,653
Oct 18, 20241,090.451,098.001,072.201,094.651,094.6540,472
Oct 17, 20241,119.801,119.801,088.051,090.451,090.4513,285
Oct 16, 20241,121.851,121.851,102.501,113.101,113.1013,832
Oct 15, 20241,115.001,118.001,106.801,114.351,114.3517,445
Oct 14, 20241,119.901,129.251,106.001,113.401,113.4040,207
Oct 11, 20241,124.951,124.951,102.001,113.151,113.1513,054
Oct 10, 20241,110.801,129.001,109.801,112.901,112.9052,475
Oct 9, 20241,129.951,131.501,110.251,118.101,118.1023,599
Oct 8, 20241,100.001,124.601,100.001,118.851,118.8530,050
Oct 7, 20241,132.501,142.851,106.451,112.001,112.0062,213
Oct 4, 20241,147.051,153.701,125.051,130.801,130.8022,935
Oct 3, 20241,183.051,187.151,149.551,152.051,152.0573,728
Oct 1, 20241,198.001,205.551,192.001,196.651,196.6518,526
Sep 30, 20241,201.251,213.501,194.201,196.651,196.6592,423
Sep 27, 20241,212.401,215.001,198.601,201.251,201.25110,993
Sep 26, 20241,191.651,216.901,191.651,213.701,213.70203,272
Sep 25, 20241,215.001,215.051,183.001,189.601,189.60152,941
Sep 24, 20241,213.551,228.001,209.551,210.601,210.60123,063
Sep 23, 20241,223.951,234.051,210.451,211.301,211.3080,275
Sep 20, 20241,224.451,230.601,214.001,215.901,215.90277,123
Sep 19, 20241,203.851,225.201,202.901,215.101,215.10162,266
Sep 18, 20241,220.001,223.601,194.101,200.651,200.6558,937
Sep 17, 20241,221.201,234.501,212.251,220.451,220.4587,085
Sep 16, 20241,212.901,223.701,207.551,218.751,218.7530,310
Sep 13, 20241,229.351,229.351,208.551,209.901,209.90175,708
Sep 12, 20241,210.001,226.001,199.051,222.901,222.90324,681
Sep 11, 20241,204.301,218.001,202.001,204.901,204.9079,062
Sep 10, 20241,196.051,212.301,196.051,202.451,202.45317,932
Sep 9, 20241,168.051,195.751,168.051,188.151,188.1590,376
Sep 6, 20241,181.851,192.001,169.251,174.301,174.3017,666
Sep 5, 20241,195.301,206.501,185.001,188.001,188.00132,431
Sep 4, 20241,198.251,198.251,175.551,194.951,194.9520,026
Sep 3, 20241,210.001,218.601,197.001,198.651,198.6525,376
Sep 2, 20241,199.201,227.001,196.951,199.151,199.15149,961
Aug 30, 20241,195.001,206.951,195.001,199.201,199.209,651
Aug 29, 20241,201.051,208.651,185.601,198.301,198.3017,728
Aug 28, 20241,206.401,215.751,198.001,201.051,201.0514,360
Aug 26, 20241,210.801,221.501,194.651,219.801,219.8076,461
Aug 23, 20241,214.651,214.651,195.501,197.801,197.8025,535
Aug 22, 20241,185.951,208.901,181.501,205.301,205.3053,981
Aug 21, 20241,169.001,180.501,167.101,177.101,177.1015,922
Aug 20, 20241,180.401,184.951,166.701,170.851,170.8522,704
Aug 19, 20241,192.101,198.001,172.151,177.901,177.9017,244
Aug 16, 20241,167.001,190.451,167.001,186.551,186.5519,974
Aug 14, 20241,181.751,185.901,158.901,167.201,167.2031,448
Aug 13, 20241,176.001,182.001,168.201,178.851,178.8516,971
Aug 12, 20241,172.451,184.601,166.201,170.551,170.5516,116
Aug 9, 20241,180.051,187.501,180.051,185.951,185.9512,509
Aug 8, 20241,194.951,198.151,175.001,176.851,176.8514,041
Aug 7, 20241,188.101,207.501,187.001,199.551,199.5563,309
Aug 6, 20241,200.001,212.101,182.901,184.501,184.5034,117
Aug 5, 20241,170.001,213.901,160.551,199.301,199.3058,250
Aug 2, 20241,207.551,220.901,190.001,193.601,193.6043,839
Aug 1, 20241,188.551,215.601,188.051,207.701,207.7040,444
Jul 31, 20241,194.751,194.751,166.301,188.551,188.5571,847
Jul 30, 20241,207.601,212.001,189.801,193.851,193.8590,646
Jul 29, 20241,213.201,218.001,185.501,201.601,201.6043,638
Jul 26, 20241,217.951,217.951,205.301,213.151,213.1575,639
Jul 25, 20241,231.251,234.001,208.751,223.651,223.6580,667
Jul 24, 20241,262.901,262.901,218.201,231.251,231.2558,391
Jul 23, 20241,216.001,261.201,200.451,256.651,256.65149,235
Jul 22, 20241,187.501,210.901,182.101,202.601,202.6038,158
Jul 19, 20241,205.701,205.701,182.951,187.751,187.7529,474
Jul 18, 20241,179.951,194.651,170.001,192.951,192.9546,052
Jul 16, 20241,148.901,179.001,142.651,175.751,175.75137,526
Jul 15, 20241,154.851,156.251,140.001,148.901,148.9021,088
Jul 12, 20241,139.201,153.901,130.151,151.801,151.8021,852
Jul 11, 20241,152.901,152.901,125.001,129.601,129.60204,039
Jul 10, 20241,141.951,156.601,129.451,151.251,151.2547,779
Jul 9, 20241,164.951,164.951,140.001,142.001,142.00217,194
Jul 8, 20241,137.001,164.251,136.351,150.351,150.3555,380
Jul 5, 20241,138.601,151.151,132.251,137.201,137.20129,317
Jul 4, 20241,149.951,154.301,133.401,135.601,135.60121,153
Jul 3, 20241,112.351,147.901,112.351,145.901,145.90261,425
Jul 2, 20241,098.401,111.001,079.501,106.201,106.2029,547
Jul 1, 20241,095.101,097.151,088.151,094.401,094.4012,837
Jun 28, 20241,084.451,103.551,084.451,097.151,097.1518,363
Jun 27, 20241,094.951,096.151,078.001,085.051,085.0545,335
Jun 26, 20241,094.001,099.301,083.251,086.801,086.8017,055
Jun 25, 20241,102.001,105.201,091.001,094.101,094.1016,059
Jun 24, 20241,084.901,104.001,076.451,101.251,101.2559,480
Jun 21, 20241,105.651,105.651,082.501,085.201,085.2021,219
Jun 20, 20241,106.151,107.301,096.101,103.201,103.2043,898
Jun 19, 20241,131.551,131.551,103.001,106.051,106.0521,786
Jun 18, 20241,114.001,128.401,112.151,125.601,125.6025,010
Jun 14, 20241,121.251,124.351,110.051,112.151,112.1531,219
Jun 13, 20241,137.451,137.451,104.001,114.401,114.4067,362
Jun 12, 20241,143.651,143.651,123.601,125.251,125.2514,112
Jun 11, 20241,134.001,144.401,126.551,134.801,134.8022,229
Jun 10, 20241,142.951,142.951,125.801,131.401,131.4067,600
Jun 7, 20241,146.901,149.301,131.301,135.901,135.9068,361
Jun 6, 20241,157.851,157.851,120.001,140.401,140.4055,499
Jun 5, 20241,100.051,159.851,093.451,142.151,142.15325,976
Jun 4, 20241,068.701,092.301,030.001,087.451,087.4563,630
Jun 3, 20241,080.451,082.001,063.651,068.701,068.7029,049
May 31, 20241,073.151,073.151,050.001,059.301,059.30118,326
May 30, 20241,068.051,074.001,052.001,067.451,067.4521,989
May 29, 20241,091.001,091.001,068.051,070.951,070.9516,829
May 28, 20241,094.951,098.001,080.051,095.151,095.1553,801
May 27, 20241,099.001,109.251,086.351,088.001,088.0046,759
May 24, 2024 7.75 Dividend
May 24, 20241,110.001,111.751,095.601,098.351,098.3531,474
May 23, 20241,128.901,129.201,104.101,117.551,109.8085,126
May 22, 20241,103.451,122.001,093.651,120.601,112.83118,262
May 21, 20241,099.951,099.951,089.001,094.301,086.7115,608
May 17, 20241,094.151,100.801,088.801,093.501,085.9258,542
May 16, 20241,068.551,102.651,058.001,099.751,092.1274,283
May 15, 20241,084.151,089.951,063.551,068.351,060.9442,378
May 14, 20241,096.451,097.951,082.001,085.251,077.7213,891
May 13, 20241,087.151,102.151,076.401,096.451,088.8532,109
May 10, 20241,081.151,094.001,068.601,090.451,082.8929,516
May 9, 20241,093.001,112.851,077.401,082.701,075.1927,775

Related Tickers

CLSEL.BO CHAMAN LAL SETIA EXPORTS LTD.
304.90
-2.35%
 
VIRATCRA.BO Virat Crane Industries Limited
48.90
-0.14%
 
KRBL.BO KRBL Limited
301.45
-2.16%
 
HATSUN.BO Hatsun Agro Product Limited
886.40
+0.59%
 
GRMOVER.NS GRM Overseas Limited
279.85
-4.13%
 
CLSEL.NS Chaman Lal Setia Exports Ltd.
304.85
-1.96%
 
DIAMONDYD.NS Prataap Snacks Limited
1,064.20
-3.56%
 
GOKULAGRO.NS Gokul Agro Resources Limited
219.94
-1.21%
 
SUNDROP.NS Sundrop Brands Limited
774.30
+2.35%
 
LTFOODS.BO LT Foods Limited
358.95
+2.98%