UK markets closed

Tata Consumer Products Limited (TATACONSUM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,097.15+12.10 (+1.12%)
At close: 03:29PM IST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241,084.451,103.551,084.451,097.151,097.1518,363
27 Jun 20241,094.951,096.151,078.001,085.051,085.0545,335
26 Jun 20241,094.001,099.301,083.251,086.801,086.8017,055
25 Jun 20241,102.001,105.201,091.001,094.101,094.1016,059
24 Jun 20241,084.901,104.001,076.451,101.251,101.2559,480
21 Jun 20241,105.651,105.651,082.501,085.201,085.2021,219
20 Jun 20241,106.151,107.301,096.101,103.201,103.2043,898
19 Jun 20241,131.551,131.551,103.001,106.051,106.0521,786
18 Jun 20241,114.001,128.401,112.151,125.601,125.6025,010
14 Jun 20241,121.251,124.351,110.051,112.151,112.1531,219
13 Jun 20241,137.451,137.451,104.001,114.401,114.4067,362
12 Jun 20241,143.651,143.651,123.601,125.251,125.2514,112
11 Jun 20241,134.001,144.401,126.551,134.801,134.8022,229
10 Jun 20241,142.951,142.951,125.801,131.401,131.4067,600
07 Jun 20241,146.901,149.301,131.301,135.901,135.9068,361
06 Jun 20241,157.851,157.851,120.001,140.401,140.4055,499
05 Jun 20241,100.051,159.851,093.451,142.151,142.15325,976
04 Jun 20241,068.701,092.301,030.001,087.451,087.4563,630
03 Jun 20241,080.451,082.001,063.651,068.701,068.7029,049
31 May 20241,073.151,073.151,050.001,059.301,059.30118,326
30 May 20241,068.051,074.001,052.001,067.451,067.4521,989
29 May 20241,091.001,091.001,068.051,070.951,070.9516,829
28 May 20241,094.951,098.001,080.051,095.151,095.1553,801
27 May 20241,099.001,109.251,086.351,088.001,088.0046,759
24 May 20241,110.001,111.751,095.601,098.351,098.3531,474
24 May 20247.75 Dividend
23 May 20241,128.901,129.201,104.101,117.551,109.8085,126
22 May 20241,103.451,122.001,093.651,120.601,112.83118,262
21 May 20241,099.951,099.951,089.001,094.301,086.7115,608
17 May 20241,094.151,100.801,088.801,093.501,085.9258,542
16 May 20241,068.551,102.651,058.001,099.751,092.1274,283
15 May 20241,084.151,089.951,063.551,068.351,060.9442,378
14 May 20241,096.451,097.951,082.001,085.251,077.7213,891
13 May 20241,087.151,102.151,076.401,096.451,088.8532,109
10 May 20241,081.151,094.001,068.601,090.451,082.8929,516
09 May 20241,093.001,112.851,077.401,082.701,075.1927,775
08 May 20241,100.151,117.951,095.651,114.601,106.8731,159
07 May 20241,093.951,121.001,090.251,099.251,091.63128,216
06 May 20241,113.951,113.951,091.101,098.301,090.6823,482
03 May 20241,098.951,114.951,089.801,093.951,086.3697,956
02 May 20241,112.751,112.751,081.401,091.151,083.5856,930
30 Apr 20241,098.901,114.001,095.901,107.851,100.17107,967
29 Apr 20241,103.601,110.001,089.051,098.901,091.28193,403
26 Apr 20241,107.151,110.901,084.101,102.901,095.2558,441
25 Apr 20241,111.451,115.751,078.001,105.951,098.28132,627
24 Apr 20241,112.901,137.951,104.001,109.851,102.15318,660
23 Apr 20241,176.001,180.001,152.001,173.251,165.1172,420
22 Apr 20241,143.901,177.651,142.501,172.451,164.32125,888
19 Apr 20241,127.901,150.001,106.601,137.501,129.6137,706
18 Apr 20241,137.401,158.851,110.001,134.201,126.33245,234
16 Apr 20241,122.301,139.101,116.051,135.751,127.8721,104
15 Apr 20241,126.451,135.001,111.001,130.251,122.4134,405
12 Apr 20241,145.551,156.001,134.551,146.601,138.65134,571
10 Apr 20241,135.401,151.001,119.101,146.201,138.2534,058
09 Apr 20241,140.001,141.451,122.001,125.151,117.3516,158
08 Apr 20241,124.801,140.001,117.351,136.951,129.0747,254
05 Apr 20241,119.951,125.751,110.801,114.951,107.2235,899
04 Apr 20241,139.351,139.351,108.651,117.701,109.9543,014
03 Apr 20241,130.501,130.501,112.551,119.351,111.5954,779
02 Apr 20241,092.151,133.101,085.101,130.851,123.01143,217
01 Apr 20241,100.001,103.251,082.751,086.851,079.31135,201
28 Mar 20241,105.201,108.501,093.651,095.401,087.80103,372
27 Mar 20241,114.001,115.001,085.051,089.351,081.8056,826
26 Mar 20241,110.751,119.751,106.051,112.401,104.6951,939
22 Mar 20241,134.201,140.001,118.701,121.801,114.0250,803
21 Mar 20241,135.001,138.751,121.451,134.201,126.3353,612
20 Mar 20241,145.301,152.551,112.001,123.251,115.4661,184
19 Mar 20241,182.951,184.851,139.601,146.001,138.0525,138
18 Mar 20241,214.551,214.551,184.001,186.601,178.3763,144
15 Mar 20241,207.951,219.451,176.001,213.801,205.38105,519
14 Mar 20241,164.951,205.001,163.601,194.951,186.6691,331
13 Mar 20241,212.451,218.001,170.301,178.651,170.4886,543
12 Mar 20241,225.001,225.701,208.151,214.401,205.9851,704
11 Mar 20241,264.901,264.901,209.751,221.051,212.5863,830
07 Mar 20241,235.301,269.601,217.901,261.001,252.2683,103
06 Mar 20241,213.451,222.001,192.451,219.851,211.3940,500
05 Mar 20241,205.301,211.951,196.001,200.201,191.8821,177
04 Mar 20241,207.151,212.351,189.601,202.401,194.0627,377
01 Mar 20241,200.001,213.251,194.151,200.051,191.7378,564
29 Feb 20241,165.151,197.901,151.251,191.351,183.0946,558
28 Feb 20241,183.551,205.001,163.051,167.851,159.7563,709
27 Feb 20241,181.801,189.001,174.351,183.351,175.1437,386
26 Feb 20241,159.901,182.451,150.001,176.601,168.4463,690
23 Feb 20241,159.001,165.201,155.301,160.301,152.2518,367
22 Feb 20241,164.351,164.351,143.001,158.951,150.9119,800
21 Feb 20241,150.651,171.601,149.751,159.951,151.9164,913
20 Feb 20241,154.501,158.301,139.201,154.301,146.3015,554
19 Feb 20241,148.551,164.201,144.851,153.601,145.6027,687
16 Feb 20241,141.851,149.851,132.201,147.151,139.1948,239
15 Feb 20241,138.551,146.001,127.251,132.201,124.3517,314
14 Feb 20241,136.451,140.001,120.351,134.951,127.0827,948
13 Feb 20241,120.151,140.301,118.301,137.151,129.2665,304
12 Feb 20241,131.401,134.001,112.451,122.351,114.57107,874
09 Feb 20241,143.451,149.701,119.651,131.401,123.5571,133
08 Feb 20241,153.051,162.201,125.201,138.501,130.60119,170
07 Feb 20241,166.151,175.451,153.101,166.151,158.0656,913
06 Feb 20241,149.501,166.501,147.701,162.751,154.6928,073
05 Feb 20241,168.201,176.701,147.101,150.251,142.27250,083
02 Feb 20241,138.851,170.001,134.101,162.451,154.39108,040
01 Feb 20241,119.401,135.051,108.001,129.951,122.111,032,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...