NSE - Delayed Quote INR

Tata Consumer Products Limited (TATACONSUM.NS)

1,113.70
-2.30
(-0.21%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,098.001,118.601,086.401,113.701,113.70815,542
May 8, 20251,136.001,140.001,107.501,116.001,116.002,692,162
May 7, 20251,140.001,162.301,136.401,146.001,146.001,792,683
May 6, 20251,161.501,173.501,152.601,155.301,155.301,382,140
May 5, 20251,155.501,173.601,153.001,161.501,161.501,359,727
May 2, 20251,157.001,176.201,151.001,154.701,154.70825,657
Apr 30, 20251,174.701,180.501,152.401,165.801,165.801,477,319
Apr 29, 20251,155.201,174.101,149.901,168.901,168.901,439,143
Apr 28, 20251,146.101,162.501,145.001,155.201,155.20663,435
Apr 25, 20251,160.201,165.001,130.701,155.701,155.701,451,946
Apr 24, 20251,151.001,168.901,098.301,161.301,161.305,766,752
Apr 23, 20251,143.001,156.601,132.601,150.101,150.101,760,325
Apr 22, 20251,121.701,149.001,118.201,136.701,136.701,231,830
Apr 21, 20251,120.201,129.501,102.401,121.001,121.00692,767
Apr 17, 20251,104.001,133.801,094.501,120.201,120.201,541,674
Apr 16, 20251,094.101,108.901,086.801,105.901,105.90679,360
Apr 15, 20251,108.301,111.001,094.101,103.401,103.401,023,355
Apr 11, 20251,125.001,126.001,093.751,097.901,097.901,888,677
Apr 9, 20251,062.001,092.951,060.051,089.751,089.752,274,161
Apr 8, 20251,056.001,073.501,044.751,069.751,069.751,444,712
Apr 7, 20251,019.001,077.701,019.001,047.351,047.353,200,820
Apr 4, 20251,065.451,095.551,062.901,087.851,087.854,089,261
Apr 3, 20251,049.901,075.251,048.101,071.001,071.001,595,000
Apr 2, 20251,018.001,073.151,015.001,062.701,062.708,717,812
Apr 1, 20251,003.001,014.55989.25992.25992.251,045,548
Mar 28, 2025975.501,015.00975.001,001.901,001.902,313,101
Mar 27, 2025963.00980.40952.50973.55973.552,585,170
Mar 26, 2025975.00976.30956.95959.65959.651,399,118
Mar 25, 2025979.00979.90959.00970.70970.701,569,597
Mar 24, 2025965.25976.15956.50970.45970.451,475,967
Mar 21, 2025968.00972.15956.60961.20961.203,155,551
Mar 20, 2025953.10967.70950.25965.85965.852,403,031
Mar 19, 2025947.50959.85945.25949.85949.851,650,477
Mar 18, 2025940.45940.45940.45940.45940.45-
Mar 17, 2025946.10956.50934.60940.45940.45993,027
Mar 13, 2025950.00955.00940.15946.10946.10907,521
Mar 12, 2025951.65961.75943.35945.45945.451,619,168
Mar 11, 2025956.00962.40930.10959.85959.852,748,541
Mar 10, 2025960.00969.30953.00957.30957.301,660,207
Mar 7, 2025957.00967.40950.15962.05962.05945,675
Mar 6, 2025964.00965.00943.05958.15958.152,421,530
Mar 5, 2025948.50965.95948.00956.80956.802,773,457
Mar 4, 2025945.10957.85943.15954.55954.551,916,433
Mar 3, 2025963.70970.00948.40953.90953.901,323,481
Feb 28, 2025995.001,001.50957.35963.70963.705,082,193
Feb 27, 20251,005.001,010.15998.251,008.001,008.001,362,115
Feb 25, 2025994.001,010.00993.151,004.851,004.851,663,313
Feb 24, 2025990.001,011.10990.001,002.401,002.401,002,365
Feb 21, 20251,008.001,013.65991.451,004.001,004.001,330,146
Feb 20, 20251,020.001,030.251,003.651,008.901,008.90878,748
Feb 19, 20251,024.001,032.851,021.301,025.301,025.30782,204
Feb 18, 20251,019.101,027.951,018.551,026.951,026.95789,814
Feb 17, 20251,022.001,027.451,005.051,023.251,023.25925,113
Feb 14, 20251,027.901,037.851,018.001,022.551,022.552,032,391
Feb 13, 20251,029.751,037.001,016.851,022.801,022.801,169,309
Feb 12, 20251,019.001,039.001,010.051,029.751,029.751,082,392
Feb 11, 20251,029.901,035.451,009.101,013.801,013.801,204,012
Feb 10, 20251,020.001,036.851,015.801,027.501,027.501,418,998
Feb 7, 20251,031.901,031.901,012.551,021.201,021.20941,811
Feb 6, 20251,020.401,026.301,010.151,023.351,023.351,172,479
Feb 5, 20251,035.101,035.251,010.551,015.301,015.301,628,436
Feb 4, 20251,040.001,043.801,019.051,034.201,034.202,251,233
Feb 3, 20251,067.351,074.451,033.651,036.301,036.301,298,543
Feb 1, 20251,026.001,075.001,014.751,069.851,069.853,077,657
Jan 31, 2025970.001,031.20967.901,024.651,024.655,028,986
Jan 30, 2025965.95975.00953.00966.70966.701,706,978
Jan 29, 2025961.25966.65938.00960.50960.501,479,070
Jan 28, 2025970.95979.25958.00961.25961.251,647,098
Jan 27, 2025989.05998.40960.00965.80965.801,806,238
Jan 24, 2025988.751,004.00986.40992.35992.352,201,712
Jan 23, 2025967.35993.50961.15983.90983.901,235,360
Jan 22, 2025976.90981.70958.15967.40967.401,759,236
Jan 21, 2025961.05978.00957.90972.10972.102,281,022
Jan 20, 2025960.00968.60944.45960.30960.30702,848
Jan 17, 2025942.00959.35935.35954.45954.45677,451
Jan 16, 2025960.00960.00926.05937.70937.702,019,985
Jan 15, 2025963.15963.15944.60955.55955.553,190,709
Jan 14, 2025965.70977.00958.60963.15963.151,558,290
Jan 13, 2025945.20969.05945.00965.45965.451,876,479
Jan 10, 2025965.20980.00959.00972.80972.801,443,387
Jan 9, 2025957.45982.80954.50970.10970.102,130,681
Jan 8, 2025955.00963.85945.45961.60961.601,235,226
Jan 7, 2025952.00972.00949.75955.00955.002,413,582
Jan 6, 2025935.00955.00929.10946.90946.902,692,614
Jan 3, 2025932.70941.90926.00939.45939.451,832,664
Jan 2, 2025921.00931.25913.05929.65929.651,705,632
Jan 1, 2025913.00922.50911.00920.30920.30641,424
Dec 31, 2024899.00917.15893.10914.70914.701,120,133
Dec 30, 2024907.95912.00898.70903.50903.501,830,048
Dec 27, 2024902.00911.40899.00907.95907.95870,974
Dec 26, 2024908.00911.35898.60900.95900.95595,956
Dec 24, 2024904.95912.95896.80907.30907.301,038,280
Dec 23, 2024894.95906.00890.00902.75902.751,054,695
Dec 20, 2024907.00916.50882.90889.45889.452,441,036
Dec 19, 2024908.00918.00901.10907.10907.102,589,001
Dec 18, 2024905.00916.90904.45909.35909.351,154,541
Dec 17, 2024920.35922.00900.00904.90904.901,597,108
Dec 16, 2024929.70934.65917.00920.35920.35848,667
Dec 13, 2024919.25931.00907.40929.70929.701,278,151
Dec 12, 2024937.00938.45916.00921.25921.251,913,140
Dec 11, 2024931.40942.95929.40935.05935.051,356,603
Dec 10, 2024938.50938.60925.20926.75926.751,990,270
Dec 9, 2024974.00974.00931.50933.95933.953,679,131
Dec 6, 2024970.00976.40964.10974.45974.451,893,714
Dec 5, 2024965.00970.95946.25966.45966.452,043,341
Dec 4, 2024956.00963.85949.65961.20961.201,236,061
Dec 3, 2024958.05959.75948.65955.00955.001,346,981
Dec 2, 2024958.65962.85947.30957.00957.00916,920
Nov 29, 2024941.80964.40941.50958.65958.651,482,253
Nov 28, 2024960.00972.70938.30941.05941.051,834,887
Nov 27, 2024964.00965.10952.70960.05960.05786,040
Nov 26, 2024960.00967.45951.95963.55963.55638,057
Nov 25, 2024950.00962.75946.60955.70955.702,468,847
Nov 22, 2024916.25948.50912.85945.20945.201,427,895
Nov 21, 2024917.15922.00900.50911.70911.701,550,618
Nov 19, 2024935.00940.50915.05917.15917.151,844,903
Nov 18, 2024929.80942.50916.00930.75930.752,193,819
Nov 14, 2024950.00955.25922.00925.00925.001,950,720
Nov 13, 2024965.00969.95950.00952.75952.75948,691
Nov 12, 2024975.95986.35965.55967.55967.55968,082
Nov 11, 2024993.20997.95973.25975.95975.951,108,758
Nov 8, 2024989.00997.30975.40992.95992.95973,252
Nov 7, 20241,007.501,010.00983.55984.85984.851,144,864
Nov 6, 20241,002.001,010.65997.901,007.051,007.05683,591
Nov 5, 2024985.101,013.10985.101,000.751,000.751,163,041
Nov 4, 2024998.001,000.95976.05994.60994.601,427,199
Nov 1, 20241,002.551,012.001,000.001,004.101,004.10212,772
Oct 31, 20241,025.001,027.90997.101,002.551,002.551,381,633
Oct 30, 2024991.251,027.00988.151,022.701,022.702,048,134
Oct 29, 2024982.00995.30973.80992.05992.051,256,095
Oct 28, 2024973.05983.35964.00975.90975.902,364,081
Oct 25, 2024996.901,003.55970.50973.05973.052,258,366
Oct 24, 20241,017.951,022.10994.90996.45996.452,014,701
Oct 23, 20241,000.001,016.80995.001,014.551,014.551,936,612
Oct 22, 20241,023.301,023.85994.50998.25998.252,742,491
Oct 21, 20241,047.001,059.45986.351,017.051,017.0511,484,692
Oct 18, 20241,090.151,098.151,072.051,093.251,093.25953,926
Oct 17, 20241,113.001,117.001,087.651,090.151,090.15975,432
Oct 16, 20241,115.201,120.001,102.101,113.951,113.95738,403
Oct 15, 20241,116.001,119.001,106.101,115.251,115.25768,815
Oct 14, 20241,120.001,138.001,105.601,113.551,113.55513,799
Oct 11, 20241,118.001,122.351,101.651,113.101,113.10569,469
Oct 10, 20241,117.801,129.001,111.401,114.151,114.151,176,370
Oct 9, 20241,127.001,132.001,110.001,117.801,117.801,322,027
Oct 8, 20241,111.401,124.401,105.451,119.051,119.051,738,272
Oct 7, 20241,130.401,142.651,106.951,111.401,111.401,542,124
Oct 4, 20241,150.001,154.751,125.201,130.401,130.401,773,781
Oct 3, 20241,186.001,190.001,150.151,152.751,152.751,912,206
Oct 1, 20241,196.951,205.451,191.601,196.251,196.25892,381
Sep 30, 20241,194.951,213.651,194.951,196.951,196.951,223,096
Sep 27, 20241,213.951,215.701,199.001,201.551,201.552,177,204
Sep 26, 20241,195.001,217.001,191.151,213.451,213.452,323,705
Sep 25, 20241,213.901,216.001,182.051,189.601,189.602,448,744
Sep 24, 20241,216.001,227.901,210.051,211.651,211.653,393,528
Sep 23, 20241,222.001,233.651,210.251,211.551,211.552,818,001
Sep 20, 20241,220.001,230.951,213.351,216.851,216.853,533,125
Sep 19, 20241,207.001,225.601,204.051,215.251,215.252,737,652
Sep 18, 20241,220.251,223.401,194.001,200.851,200.85930,896
Sep 17, 20241,223.001,234.301,212.151,220.251,220.251,450,593
Sep 16, 20241,220.001,223.751,207.001,218.501,218.50984,584
Sep 13, 20241,226.001,227.001,208.051,210.301,210.301,569,211
Sep 12, 20241,210.001,225.951,199.351,222.751,222.752,635,403
Sep 11, 20241,209.901,219.001,201.251,204.401,204.401,837,013
Sep 10, 20241,200.001,212.951,196.251,204.151,204.151,815,998
Sep 9, 20241,173.851,195.951,169.901,192.051,192.051,969,830
Sep 6, 20241,188.001,191.751,168.751,173.851,173.85989,655
Sep 5, 20241,199.501,206.851,185.651,188.651,188.651,062,421
Sep 4, 20241,196.051,198.951,175.001,194.951,194.951,633,635
Sep 3, 20241,209.001,218.351,196.301,199.001,199.001,884,428
Sep 2, 20241,200.001,227.001,197.201,199.701,199.701,852,516
Aug 30, 20241,195.001,207.501,195.001,200.151,200.152,550,399
Aug 29, 20241,201.151,208.901,185.251,198.451,198.451,062,444
Aug 28, 20241,210.001,215.351,196.601,201.151,201.15779,730
Aug 27, 20241,220.001,220.551,208.001,209.601,209.60483,025
Aug 26, 20241,205.001,221.851,194.051,220.051,220.051,045,317
Aug 23, 20241,212.001,215.001,194.901,196.801,196.80852,159
Aug 22, 20241,184.051,209.851,181.001,205.801,205.802,041,300
Aug 21, 20241,171.951,181.001,167.051,177.551,177.55802,420
Aug 20, 20241,182.951,182.951,166.751,171.201,171.20673,329
Aug 19, 20241,198.001,200.001,171.551,177.401,177.40682,374
Aug 16, 20241,168.001,190.651,168.001,187.751,187.75831,846
Aug 14, 20241,187.001,187.101,158.701,167.551,167.55991,108
Aug 13, 20241,172.701,182.751,167.601,178.801,178.80785,371
Aug 12, 20241,176.001,184.351,166.051,170.801,170.80787,584
Aug 9, 20241,188.901,188.901,180.001,186.151,186.15489,864
Aug 8, 20241,192.001,195.001,174.001,178.301,178.301,298,997
Aug 7, 20241,182.551,207.751,182.551,199.601,199.60759,323
Aug 6, 20241,200.001,212.101,182.851,185.601,185.601,304,014
Aug 5, 20241,176.001,213.601,151.001,199.401,199.403,718,458
Aug 2, 20241,200.001,220.001,190.001,193.651,193.651,262,150
Aug 1, 20241,188.951,216.001,188.001,208.351,208.351,675,363
Jul 31, 20241,193.001,193.001,167.001,188.951,188.952,994,289
Jul 30, 20241,206.001,211.401,189.201,194.901,194.901,331,004
Jul 29, 20241,215.001,222.001,185.001,201.401,201.401,944,124
Jul 26, 20241,216.051,218.951,205.401,213.651,213.65802,492
Jul 25, 20241,216.871,219.841,194.011,208.581,208.582,529,080
Jul 24, 20241,241.571,242.261,202.451,216.131,216.133,367,339
Jul 23, 20241,200.081,247.101,185.511,241.471,241.475,204,189
Jul 22, 20241,170.451,196.031,167.741,190.011,190.011,719,663
Jul 19, 20241,185.271,185.371,168.481,173.411,173.411,402,279
Jul 18, 20241,160.571,179.931,155.641,178.751,178.752,591,377
Jul 16, 20241,148.801,179.001,142.751,176.251,176.252,152,821
Jul 15, 20241,152.501,157.001,139.801,148.801,148.801,201,063
Jul 12, 20241,135.001,154.001,130.051,152.251,152.251,092,749
Jul 11, 20241,150.551,153.401,125.501,131.401,131.401,883,264
Jul 10, 20241,142.201,156.751,130.001,150.801,150.801,015,150
Jul 9, 20241,161.401,168.501,140.001,142.201,142.201,545,936
Jul 8, 20241,138.001,164.001,136.001,150.801,150.801,958,676
Jul 5, 20241,135.401,150.951,132.701,137.401,137.401,281,630
Jul 4, 20241,147.551,154.801,133.301,135.201,135.202,113,837
Jul 3, 20241,114.001,148.601,112.051,146.351,146.354,406,793
Jul 2, 20241,096.001,110.001,080.001,105.001,105.002,026,189
Jul 1, 20241,090.101,097.451,088.001,094.551,094.55767,705
Jun 28, 20241,085.601,104.001,085.001,097.451,097.451,129,490
Jun 27, 20241,090.101,096.451,077.851,085.601,085.602,272,855
Jun 26, 20241,095.051,099.801,083.101,086.901,086.901,003,738
Jun 25, 20241,108.151,108.201,090.001,094.601,094.60932,314
Jun 24, 20241,080.151,104.001,077.151,101.951,101.95912,255
Jun 21, 20241,103.301,105.001,081.801,084.901,084.901,634,958
Jun 20, 20241,108.051,108.351,096.101,103.251,103.251,223,872
Jun 19, 20241,129.701,130.901,103.001,105.601,105.601,201,455
Jun 18, 20241,112.451,128.301,112.451,126.901,126.901,161,864
Jun 14, 20241,114.601,124.951,110.101,112.451,112.451,107,470
Jun 13, 20241,130.001,133.001,104.051,114.601,114.601,605,436
Jun 12, 20241,142.001,142.001,123.501,124.651,124.65773,116
Jun 11, 20241,133.051,144.801,126.701,135.601,135.60805,013
Jun 10, 20241,139.001,143.451,125.651,133.051,133.051,392,359
Jun 7, 20241,149.001,149.001,131.601,135.651,135.651,877,248
Jun 6, 20241,148.001,148.001,119.601,139.901,139.902,655,137
Jun 5, 20241,109.001,160.001,093.151,142.401,142.406,089,603
Jun 4, 20241,069.151,092.601,028.901,087.001,087.003,223,165
Jun 3, 20241,076.401,082.901,063.351,069.151,069.151,323,788
May 31, 20241,069.701,070.801,048.301,060.251,060.254,787,041
May 30, 20241,071.001,074.451,052.001,067.201,067.202,743,237
May 29, 20241,085.001,090.001,068.001,071.301,071.301,526,469
May 28, 20241,089.001,097.951,080.001,095.551,095.55981,637
May 27, 20241,099.001,110.001,086.651,087.901,087.901,881,215
May 24, 2024 7.654853 Dividend
May 24, 20241,111.001,111.001,096.001,098.251,098.251,424,791
May 23, 20241,127.451,131.201,104.001,117.951,110.302,087,340
May 22, 20241,100.001,122.001,093.951,120.351,112.682,032,291
May 21, 20241,089.001,097.601,088.951,093.951,086.46906,092
May 17, 20241,093.001,101.201,089.151,095.201,087.701,069,069
May 16, 20241,071.001,102.551,057.851,099.751,092.222,665,288
May 15, 20241,086.001,090.851,056.001,068.901,061.581,920,081
May 14, 20241,096.001,098.401,082.201,085.451,078.021,194,960
May 13, 20241,086.101,101.001,076.051,096.951,089.44933,422
May 10, 20241,087.951,093.951,067.651,090.951,083.481,080,599
May 9, 20241,114.001,114.701,078.001,085.051,077.621,743,688

Related Tickers

NESTLEIND.NS Nestlé India Limited
2,325.40
-0.65%
 
BRITANNIA.NS Britannia Industries Limited
5,436.00
+0.83%
 
ZYDUSWELL.NS Zydus Wellness Limited
1,723.80
+0.54%
 
LTFOODS.NS LT Foods Limited
359.55
+3.05%
 
BIKAJI.NS Bikaji Foods International Limited
674.35
-1.30%
 
AWL.NS AWL Agri Business Limited
252.60
-0.67%
 
CLSEL.NS Chaman Lal Setia Exports Ltd.
304.85
-1.96%
 
HATSUN.NS Hatsun Agro Product Limited
883.70
+0.12%
 
BBTC.NS The Bombay Burmah Trading Corporation, Limited
1,720.40
-1.51%
 
PATANJALI.NS Patanjali Foods Limited
1,759.90
-2.17%