Price Data Selection & Download
Tatva Chintan Pharma Share Price All Time Records & Statistics (Jul 2021 - May 2026)
1186 daily OHLCV records on NSE from July 2021 to May 2026. For live price, key ratios and fundamentals, see TATVA stock price BSE.
Share Price All Time High
₹2977.80
November 03, 2021
NSE Exchange
Share Price All Time Low
₹621.00
March 17, 2025
NSE Exchange
Highest Volume Trading Day
7,860,870
July 29, 2021 • ₹2312.20
NSE Exchange
Share Price History Data (Jul 2021 - May 2026)
TATVA daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹1146.80 | ₹1171.80 | ₹1107.10 | ₹1133.20 | 127,068 |
| 2026-05-27 | ₹1151.00 | ₹1165.30 | ₹1140.80 | ₹1146.80 | 43,183 |
| 2026-05-26 | ₹1187.90 | ₹1201.00 | ₹1155.50 | ₹1158.00 | 38,739 |
| 2026-05-25 | ₹1187.50 | ₹1208.10 | ₹1176.00 | ₹1182.70 | 34,961 |
| 2026-05-22 | ₹1192.40 | ₹1203.00 | ₹1174.50 | ₹1187.50 | 35,384 |
| 2026-05-21 | ₹1249.90 | ₹1263.40 | ₹1179.10 | ₹1187.70 | 92,168 |
| 2026-05-20 | ₹1278.50 | ₹1289.80 | ₹1236.00 | ₹1241.90 | 46,275 |
| 2026-05-19 | ₹1260.00 | ₹1315.00 | ₹1255.10 | ₹1282.40 | 51,599 |
| 2026-05-18 | ₹1300.00 | ₹1300.00 | ₹1202.90 | ₹1252.40 | 158,794 |
| 2026-05-15 | ₹1270.60 | ₹1345.00 | ₹1254.10 | ₹1316.30 | 64,976 |
| 2026-05-14 | ₹1274.50 | ₹1287.80 | ₹1221.20 | ₹1262.70 | 59,049 |
| 2026-05-13 | ₹1272.10 | ₹1308.30 | ₹1248.10 | ₹1260.10 | 46,314 |
| 2026-05-12 | ₹1325.00 | ₹1334.20 | ₹1261.20 | ₹1268.70 | 38,319 |
| 2026-05-11 | ₹1350.90 | ₹1350.90 | ₹1323.00 | ₹1333.70 | 25,227 |
| 2026-05-08 | ₹1370.00 | ₹1420.00 | ₹1345.10 | ₹1352.00 | 76,846 |
| 2026-05-07 | ₹1332.50 | ₹1367.00 | ₹1320.00 | ₹1362.30 | 58,397 |
| 2026-05-06 | ₹1330.00 | ₹1351.90 | ₹1287.10 | ₹1312.20 | 90,303 |
| 2026-05-05 | ₹1305.00 | ₹1347.00 | ₹1296.90 | ₹1325.80 | 31,484 |
| 2026-05-04 | ₹1310.00 | ₹1333.00 | ₹1287.20 | ₹1307.20 | 54,768 |
| 2026-04-30 | ₹1285.00 | ₹1318.20 | ₹1285.00 | ₹1311.00 | 36,614 |
| 2026-04-29 | ₹1325.00 | ₹1340.00 | ₹1292.00 | ₹1294.30 | 30,487 |
| 2026-04-28 | ₹1335.00 | ₹1344.70 | ₹1317.00 | ₹1330.40 | 32,320 |
| 2026-04-27 | ₹1285.00 | ₹1356.00 | ₹1273.10 | ₹1326.80 | 96,342 |
| 2026-04-24 | ₹1311.10 | ₹1323.50 | ₹1260.00 | ₹1269.90 | 30,542 |
| 2026-04-23 | ₹1322.10 | ₹1349.00 | ₹1306.20 | ₹1311.10 | 26,494 |
| 2026-04-22 | ₹1278.20 | ₹1334.40 | ₹1271.10 | ₹1321.40 | 46,242 |
| 2026-04-21 | ₹1288.90 | ₹1329.90 | ₹1272.30 | ₹1279.20 | 42,579 |
| 2026-04-20 | ₹1288.00 | ₹1305.90 | ₹1268.10 | ₹1300.40 | 40,819 |
| 2026-04-17 | ₹1300.00 | ₹1336.60 | ₹1267.50 | ₹1278.30 | 89,330 |
| 2026-04-16 | ₹1250.00 | ₹1291.00 | ₹1241.50 | ₹1283.90 | 70,006 |
| 2026-04-15 | ₹1230.00 | ₹1263.10 | ₹1225.10 | ₹1246.80 | 42,645 |
| 2026-04-13 | ₹1192.30 | ₹1245.70 | ₹1160.00 | ₹1217.70 | 48,918 |
| 2026-04-10 | ₹1189.40 | ₹1227.90 | ₹1180.90 | ₹1202.20 | 34,705 |
| 2026-04-09 | ₹1209.50 | ₹1230.00 | ₹1172.10 | ₹1180.00 | 35,728 |
| 2026-04-08 | ₹1197.50 | ₹1217.80 | ₹1165.00 | ₹1202.30 | 44,097 |
| 2026-04-07 | ₹1125.70 | ₹1153.90 | ₹1111.00 | ₹1145.40 | 22,878 |
| 2026-04-06 | ₹1109.00 | ₹1130.00 | ₹1071.00 | ₹1125.70 | 43,210 |
| 2026-04-02 | ₹1074.40 | ₹1119.00 | ₹1055.20 | ₹1109.00 | 42,786 |
| 2026-04-01 | ₹1050.00 | ₹1115.10 | ₹1050.00 | ₹1103.80 | 31,148 |
| 2026-03-30 | ₹1071.80 | ₹1119.10 | ₹1044.10 | ₹1052.40 | 51,165 |
| 2026-03-27 | ₹1144.90 | ₹1158.40 | ₹1097.20 | ₹1102.60 | 72,604 |
| 2026-03-25 | ₹1172.00 | ₹1208.00 | ₹1151.00 | ₹1161.50 | 45,187 |
| 2026-03-24 | ₹1140.00 | ₹1166.80 | ₹1124.00 | ₹1160.40 | 35,118 |
| 2026-03-23 | ₹1111.00 | ₹1141.90 | ₹1103.00 | ₹1118.50 | 83,006 |
| 2026-03-20 | ₹1159.70 | ₹1186.10 | ₹1115.90 | ₹1128.50 | 37,414 |
| 2026-03-19 | ₹1162.00 | ₹1183.40 | ₹1152.10 | ₹1156.00 | 35,360 |
| 2026-03-18 | ₹1160.90 | ₹1250.90 | ₹1152.80 | ₹1176.40 | 57,608 |
| 2026-03-17 | ₹1155.00 | ₹1190.00 | ₹1140.60 | ₹1165.60 | 41,876 |
| 2026-03-16 | ₹1148.00 | ₹1159.90 | ₹1127.00 | ₹1150.70 | 40,475 |
| 2026-03-13 | ₹1164.80 | ₹1175.90 | ₹1138.00 | ₹1150.20 | 58,910 |
| 2026-03-12 | ₹1140.10 | ₹1198.50 | ₹1132.00 | ₹1158.60 | 49,498 |
| 2026-03-11 | ₹1170.00 | ₹1170.00 | ₹1129.10 | ₹1150.00 | 67,938 |
| 2026-03-10 | ₹1103.00 | ₹1169.50 | ₹1103.00 | ₹1156.30 | 53,185 |
| 2026-03-09 | ₹1110.00 | ₹1125.00 | ₹1064.80 | ₹1095.60 | 56,151 |
| 2026-03-06 | ₹1125.80 | ₹1149.40 | ₹1105.10 | ₹1137.60 | 47,549 |
| 2026-03-05 | ₹1119.90 | ₹1138.90 | ₹1103.10 | ₹1131.50 | 59,638 |
| 2026-03-04 | ₹1137.60 | ₹1147.70 | ₹1076.80 | ₹1110.70 | 142,754 |
| 2026-03-02 | ₹1156.80 | ₹1205.50 | ₹1140.20 | ₹1170.40 | 74,594 |
| 2026-02-27 | ₹1228.00 | ₹1250.50 | ₹1216.00 | ₹1223.50 | 46,352 |
| 2026-02-26 | ₹1218.00 | ₹1291.90 | ₹1218.00 | ₹1236.60 | 112,943 |
| 2026-02-25 | ₹1228.60 | ₹1238.30 | ₹1214.00 | ₹1217.50 | 20,031 |
| 2026-02-24 | ₹1214.00 | ₹1231.00 | ₹1206.60 | ₹1228.60 | 33,761 |
| 2026-02-23 | ₹1208.80 | ₹1243.00 | ₹1190.10 | ₹1222.60 | 53,004 |
| 2026-02-20 | ₹1243.00 | ₹1243.00 | ₹1187.40 | ₹1194.40 | 62,399 |
| 2026-02-19 | ₹1202.00 | ₹1259.90 | ₹1195.40 | ₹1243.20 | 92,105 |
| 2026-02-18 | ₹1208.40 | ₹1229.30 | ₹1195.00 | ₹1199.70 | 25,990 |
| 2026-02-17 | ₹1183.00 | ₹1228.90 | ₹1180.00 | ₹1210.40 | 35,034 |
| 2026-02-16 | ₹1204.40 | ₹1215.20 | ₹1175.00 | ₹1184.70 | 29,809 |
| 2026-02-13 | ₹1178.00 | ₹1241.30 | ₹1166.60 | ₹1197.20 | 85,218 |
| 2026-02-12 | ₹1185.70 | ₹1195.90 | ₹1168.00 | ₹1183.90 | 36,318 |
| 2026-02-11 | ₹1197.00 | ₹1200.90 | ₹1166.00 | ₹1182.90 | 40,803 |
| 2026-02-10 | ₹1227.10 | ₹1233.70 | ₹1191.20 | ₹1195.30 | 37,920 |
| 2026-02-09 | ₹1161.20 | ₹1254.50 | ₹1154.50 | ₹1230.70 | 125,883 |
| 2026-02-06 | ₹1173.00 | ₹1185.50 | ₹1129.30 | ₹1144.00 | 59,852 |
| 2026-02-05 | ₹1205.00 | ₹1209.70 | ₹1174.80 | ₹1179.70 | 43,936 |
| 2026-02-04 | ₹1250.00 | ₹1250.60 | ₹1186.70 | ₹1215.30 | 91,817 |
| 2026-02-03 | ₹1170.00 | ₹1263.00 | ₹1168.40 | ₹1250.60 | 182,016 |
| 2026-02-02 | ₹1090.20 | ₹1165.00 | ₹1077.00 | ₹1146.60 | 123,108 |
| 2026-02-01 | ₹1151.10 | ₹1151.20 | ₹1071.90 | ₹1090.20 | 31,087 |
| 2026-01-30 | ₹1116.00 | ₹1175.90 | ₹1107.00 | ₹1154.20 | 92,514 |
| 2026-01-29 | ₹1167.00 | ₹1167.00 | ₹1101.90 | ₹1109.30 | 95,076 |
| 2026-01-28 | ₹1127.00 | ₹1176.90 | ₹1116.90 | ₹1167.90 | 117,301 |
| 2026-01-27 | ₹1155.00 | ₹1188.10 | ₹1100.80 | ₹1118.60 | 171,443 |
| 2026-01-23 | ₹1294.00 | ₹1294.00 | ₹1145.00 | ₹1156.60 | 265,417 |
| 2026-01-22 | ₹1434.20 | ₹1494.40 | ₹1255.00 | ₹1273.20 | 735,748 |
| 2026-01-21 | ₹1373.80 | ₹1406.00 | ₹1318.00 | ₹1386.80 | 130,708 |
| 2026-01-20 | ₹1405.00 | ₹1406.90 | ₹1356.20 | ₹1373.80 | 97,280 |
| 2026-01-19 | ₹1384.00 | ₹1426.70 | ₹1350.00 | ₹1406.00 | 159,218 |
| 2026-01-16 | ₹1368.60 | ₹1399.00 | ₹1354.70 | ₹1380.60 | 42,552 |
| 2026-01-14 | ₹1331.80 | ₹1375.00 | ₹1321.10 | ₹1360.00 | 62,384 |
| 2026-01-13 | ₹1300.90 | ₹1343.00 | ₹1293.10 | ₹1335.10 | 68,144 |
| 2026-01-12 | ₹1269.50 | ₹1297.30 | ₹1220.80 | ₹1287.30 | 73,450 |
| 2026-01-09 | ₹1282.90 | ₹1305.00 | ₹1264.10 | ₹1269.50 | 38,962 |
| 2026-01-08 | ₹1319.00 | ₹1326.10 | ₹1277.60 | ₹1286.40 | 42,006 |
| 2026-01-07 | ₹1327.00 | ₹1352.90 | ₹1311.30 | ₹1320.30 | 37,600 |
| 2026-01-06 | ₹1344.90 | ₹1356.00 | ₹1322.00 | ₹1327.40 | 25,164 |
| 2026-01-05 | ₹1388.80 | ₹1391.90 | ₹1335.00 | ₹1339.70 | 52,328 |
| 2026-01-02 | ₹1324.70 | ₹1393.90 | ₹1322.20 | ₹1388.80 | 108,845 |
| 2026-01-01 | ₹1333.00 | ₹1362.40 | ₹1317.10 | ₹1324.70 | 31,557 |
Tatva Chintan Pharma Share Price Performance Analysis (Jul 2021 - May 2026)
TATVA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.46%
₹1324.70 → ₹1133.20
Year to Date
Price Volatility
6.79%
Low Volatility
Year to Date
Average Daily Volume
70,595
Year to Date Average
NSE Exchange
Tatva Chintan Pharma Share Price History – Frequently Asked Questions
Common questions about TATVA historical data and records. Examine TATVA quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Tatva Chintan Pharma (TATVA)?
The all-time high share price of Tatva Chintan Pharma was ₹2977.8 recorded on November 03, 2021 on the NSE exchange.
What is the all-time low share price of Tatva Chintan Pharma (TATVA)?
The all-time low share price of Tatva Chintan Pharma was ₹621.0 recorded on March 17, 2025 on the NSE exchange.
How can I download TATVA historical share price data?
You can download Tatva Chintan Pharma 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 TATVA shares?
The highest trading volume day for Tatva Chintan Pharma was 7,860,870 shares traded on July 29, 2021 on the NSE exchange, with share price at ₹2312.2.