Price Data Selection & Download
Tata Chemicals Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see TATACHEM share price screener.
Share Price All Time High
₹1349.00
March 07, 2024
NSE Exchange
Share Price All Time Low
₹55.50
January 07, 2003
NSE Exchange
Highest Volume Trading Day
47,822,207
March 07, 2024 • ₹1315.25
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
TATACHEM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹782.00 | ₹787.25 | ₹773.00 | ₹774.55 | 382,711 |
| 2026-05-26 | ₹769.95 | ₹819.00 | ₹764.55 | ₹783.90 | 2,645,794 |
| 2026-05-25 | ₹755.55 | ₹788.00 | ₹750.80 | ₹765.95 | 1,726,265 |
| 2026-05-22 | ₹757.80 | ₹760.90 | ₹744.00 | ₹750.20 | 371,480 |
| 2026-05-21 | ₹733.00 | ₹770.70 | ₹727.00 | ₹755.10 | 1,729,960 |
| 2026-05-20 | ₹730.00 | ₹734.45 | ₹726.00 | ₹729.95 | 207,269 |
| 2026-05-19 | ₹733.95 | ₹748.80 | ₹732.05 | ₹736.20 | 488,761 |
| 2026-05-18 | ₹738.00 | ₹740.40 | ₹724.05 | ₹730.35 | 565,795 |
| 2026-05-15 | ₹757.10 | ₹757.60 | ₹745.50 | ₹748.90 | 472,928 |
| 2026-05-14 | ₹773.80 | ₹773.80 | ₹755.00 | ₹757.10 | 428,544 |
| 2026-05-13 | ₹770.60 | ₹779.75 | ₹765.15 | ₹768.10 | 519,169 |
| 2026-05-12 | ₹765.00 | ₹793.75 | ₹761.00 | ₹770.25 | 2,483,462 |
| 2026-05-11 | ₹777.00 | ₹777.00 | ₹756.00 | ₹761.35 | 791,545 |
| 2026-05-08 | ₹805.35 | ₹809.70 | ₹778.00 | ₹781.55 | 1,543,692 |
| 2026-05-07 | ₹822.00 | ₹828.35 | ₹801.10 | ₹805.35 | 1,587,545 |
| 2026-05-06 | ₹804.00 | ₹830.50 | ₹802.20 | ₹815.95 | 2,550,372 |
| 2026-05-05 | ₹790.10 | ₹816.90 | ₹778.20 | ₹801.45 | 5,080,048 |
| 2026-05-04 | ₹825.05 | ₹850.00 | ₹801.00 | ₹805.75 | 2,097,943 |
| 2026-04-30 | ₹831.00 | ₹854.85 | ₹797.50 | ₹809.00 | 6,444,674 |
| 2026-04-29 | ₹804.50 | ₹818.20 | ₹781.00 | ₹799.75 | 3,193,961 |
| 2026-04-28 | ₹720.00 | ₹818.00 | ₹717.10 | ₹802.15 | 25,165,940 |
| 2026-04-27 | ₹698.85 | ₹724.75 | ₹695.00 | ₹722.30 | 804,546 |
| 2026-04-24 | ₹709.00 | ₹713.25 | ₹690.30 | ₹693.25 | 373,181 |
| 2026-04-23 | ₹709.85 | ₹721.65 | ₹705.00 | ₹707.70 | 499,844 |
| 2026-04-22 | ₹707.00 | ₹714.00 | ₹705.00 | ₹709.85 | 357,588 |
| 2026-04-21 | ₹704.05 | ₹716.50 | ₹703.50 | ₹707.70 | 404,713 |
| 2026-04-20 | ₹710.65 | ₹713.90 | ₹702.10 | ₹704.05 | 620,556 |
| 2026-04-17 | ₹709.90 | ₹718.60 | ₹706.05 | ₹709.05 | 519,098 |
| 2026-04-16 | ₹726.80 | ₹728.70 | ₹695.15 | ₹706.65 | 1,443,657 |
| 2026-04-15 | ₹729.00 | ₹734.75 | ₹716.05 | ₹719.30 | 1,460,243 |
| 2026-04-13 | ₹689.90 | ₹773.70 | ₹676.15 | ₹717.60 | 14,172,700 |
| 2026-04-10 | ₹658.00 | ₹708.00 | ₹656.00 | ₹689.90 | 1,583,617 |
| 2026-04-09 | ₹652.00 | ₹679.90 | ₹645.70 | ₹649.55 | 2,038,299 |
| 2026-04-08 | ₹650.00 | ₹657.55 | ₹637.55 | ₹647.95 | 826,728 |
| 2026-04-07 | ₹629.00 | ₹640.70 | ₹621.60 | ₹623.50 | 765,501 |
| 2026-04-06 | ₹651.90 | ₹651.90 | ₹622.75 | ₹634.25 | 1,105,418 |
| 2026-04-02 | ₹600.00 | ₹676.45 | ₹592.50 | ₹651.90 | 10,671,294 |
| 2026-04-01 | ₹605.00 | ₹614.80 | ₹594.60 | ₹606.75 | 503,010 |
| 2026-03-30 | ₹605.00 | ₹607.80 | ₹580.30 | ₹583.25 | 776,703 |
| 2026-03-27 | ₹625.20 | ₹626.60 | ₹601.00 | ₹605.35 | 818,524 |
| 2026-03-25 | ₹613.00 | ₹634.85 | ₹610.85 | ₹625.20 | 624,408 |
| 2026-03-24 | ₹612.00 | ₹619.35 | ₹601.75 | ₹608.10 | 634,194 |
| 2026-03-23 | ₹618.90 | ₹618.90 | ₹595.25 | ₹608.85 | 969,036 |
| 2026-03-20 | ₹638.00 | ₹647.90 | ₹631.10 | ₹633.30 | 453,520 |
| 2026-03-19 | ₹648.00 | ₹650.70 | ₹634.05 | ₹636.85 | 431,853 |
| 2026-03-18 | ₹657.95 | ₹662.80 | ₹648.65 | ₹650.45 | 745,565 |
| 2026-03-17 | ₹660.00 | ₹662.20 | ₹651.60 | ₹656.10 | 395,002 |
| 2026-03-16 | ₹670.00 | ₹673.00 | ₹650.50 | ₹656.85 | 610,608 |
| 2026-03-13 | ₹682.00 | ₹683.95 | ₹668.10 | ₹670.80 | 339,368 |
| 2026-03-12 | ₹685.00 | ₹692.60 | ₹675.60 | ₹683.15 | 330,591 |
| 2026-03-11 | ₹692.50 | ₹699.90 | ₹687.00 | ₹688.80 | 347,160 |
| 2026-03-10 | ₹697.95 | ₹704.90 | ₹688.90 | ₹692.05 | 335,989 |
| 2026-03-09 | ₹694.00 | ₹700.00 | ₹684.60 | ₹697.95 | 375,985 |
| 2026-03-06 | ₹710.10 | ₹716.70 | ₹705.00 | ₹707.10 | 196,705 |
| 2026-03-05 | ₹713.90 | ₹719.60 | ₹706.80 | ₹712.25 | 576,635 |
| 2026-03-04 | ₹700.00 | ₹714.80 | ₹690.20 | ₹707.70 | 468,919 |
| 2026-03-02 | ₹690.00 | ₹713.15 | ₹690.00 | ₹710.45 | 486,232 |
| 2026-02-27 | ₹716.80 | ₹718.95 | ₹706.00 | ₹717.40 | 476,011 |
| 2026-02-26 | ₹720.00 | ₹726.90 | ₹713.20 | ₹716.05 | 264,578 |
| 2026-02-25 | ₹710.50 | ₹723.55 | ₹705.60 | ₹719.35 | 544,976 |
| 2026-02-24 | ₹710.25 | ₹715.90 | ₹699.10 | ₹710.00 | 471,472 |
| 2026-02-23 | ₹716.10 | ₹716.70 | ₹700.70 | ₹714.45 | 405,624 |
| 2026-02-20 | ₹705.00 | ₹717.90 | ₹698.35 | ₹716.10 | 595,900 |
| 2026-02-19 | ₹693.10 | ₹714.90 | ₹688.80 | ₹705.10 | 888,403 |
| 2026-02-18 | ₹692.00 | ₹706.95 | ₹687.90 | ₹690.00 | 509,030 |
| 2026-02-17 | ₹691.85 | ₹705.55 | ₹691.85 | ₹694.65 | 377,175 |
| 2026-02-16 | ₹688.00 | ₹695.00 | ₹684.25 | ₹691.85 | 583,745 |
| 2026-02-13 | ₹698.50 | ₹700.00 | ₹687.85 | ₹695.25 | 253,439 |
| 2026-02-12 | ₹708.00 | ₹709.00 | ₹697.70 | ₹698.70 | 422,323 |
| 2026-02-11 | ₹718.95 | ₹721.30 | ₹706.20 | ₹709.60 | 513,321 |
| 2026-02-10 | ₹711.75 | ₹736.70 | ₹711.20 | ₹715.80 | 807,629 |
| 2026-02-09 | ₹710.95 | ₹719.85 | ₹708.00 | ₹709.45 | 638,190 |
| 2026-02-06 | ₹709.00 | ₹714.80 | ₹702.00 | ₹703.90 | 280,043 |
| 2026-02-05 | ₹718.95 | ₹718.95 | ₹708.05 | ₹709.75 | 344,456 |
| 2026-02-04 | ₹720.20 | ₹720.40 | ₹714.20 | ₹717.45 | 341,172 |
| 2026-02-03 | ₹757.00 | ₹764.90 | ₹721.50 | ₹725.40 | 734,434 |
| 2026-02-02 | ₹740.25 | ₹740.25 | ₹717.50 | ₹726.60 | 331,098 |
| 2026-02-01 | ₹745.00 | ₹752.00 | ₹721.65 | ₹742.90 | 247,822 |
| 2026-01-30 | ₹721.05 | ₹751.20 | ₹715.25 | ₹745.65 | 453,484 |
| 2026-01-29 | ₹730.00 | ₹736.20 | ₹715.60 | ₹722.80 | 211,987 |
| 2026-01-28 | ₹713.95 | ₹729.00 | ₹712.85 | ₹727.30 | 217,857 |
| 2026-01-27 | ₹712.00 | ₹718.10 | ₹703.10 | ₹710.65 | 290,418 |
| 2026-01-23 | ₹738.75 | ₹738.75 | ₹712.00 | ₹713.50 | 274,401 |
| 2026-01-22 | ₹706.95 | ₹734.45 | ₹702.00 | ₹729.65 | 1,029,825 |
| 2026-01-21 | ₹728.00 | ₹729.50 | ₹692.00 | ₹693.80 | 988,483 |
| 2026-01-20 | ₹746.20 | ₹746.30 | ₹724.15 | ₹730.95 | 402,314 |
| 2026-01-19 | ₹754.00 | ₹754.85 | ₹744.30 | ₹746.20 | 226,913 |
| 2026-01-16 | ₹770.35 | ₹773.15 | ₹752.70 | ₹755.05 | 281,881 |
| 2026-01-14 | ₹762.80 | ₹775.00 | ₹758.95 | ₹770.35 | 360,851 |
| 2026-01-13 | ₹752.75 | ₹764.50 | ₹751.60 | ₹762.80 | 281,800 |
| 2026-01-12 | ₹749.70 | ₹755.65 | ₹742.50 | ₹750.50 | 344,620 |
| 2026-01-09 | ₹763.95 | ₹766.85 | ₹745.00 | ₹746.95 | 350,649 |
| 2026-01-08 | ₹786.00 | ₹788.60 | ₹760.95 | ₹763.95 | 539,653 |
| 2026-01-07 | ₹757.00 | ₹786.00 | ₹752.25 | ₹783.95 | 954,648 |
| 2026-01-06 | ₹748.55 | ₹757.00 | ₹742.25 | ₹754.90 | 473,633 |
| 2026-01-05 | ₹755.25 | ₹755.40 | ₹745.00 | ₹746.45 | 442,421 |
| 2026-01-02 | ₹755.95 | ₹756.95 | ₹749.00 | ₹755.25 | 298,532 |
| 2026-01-01 | ₹768.05 | ₹771.95 | ₹750.00 | ₹751.15 | 382,360 |
Tata Chemicals Share Price Performance Analysis (Jan 2003 - May 2026)
TATACHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.12%
₹751.15 → ₹774.55
Year to Date
Price Volatility
6.99%
Low Volatility
Year to Date
Average Daily Volume
1,299,821
Year to Date Average
NSE Exchange
Tata Chemicals Share Price History – Frequently Asked Questions
Common questions about TATACHEM historical data and records. Explore Tata Chemicals intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Tata Chemicals (TATACHEM)?
The all-time high share price of Tata Chemicals was ₹1349.0 recorded on March 07, 2024 on the NSE exchange.
What is the all-time low share price of Tata Chemicals (TATACHEM)?
The all-time low share price of Tata Chemicals was ₹55.5 recorded on January 07, 2003 on the NSE exchange.
How can I download TATACHEM historical share price data?
You can download Tata Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TATACHEM shares?
The highest trading volume day for Tata Chemicals was 47,822,207 shares traded on March 07, 2024 on the NSE exchange, with share price at ₹1315.25.