Tata Consumer Products

TACN
🏛️ india →
1,137.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 732.00 745.00 728.35 743.40 0.1M
2021-12-30 730.90 737.95 725.30 730.80 0.1M
2021-12-29 725.00 729.30 721.80 727.40 0.1M
2021-12-28 719.00 729.40 719.00 727.10 0.1M
2021-12-27 714.00 724.15 706.25 718.60 0.0M
2021-12-24 729.80 729.80 714.25 718.85 0.1M
2021-12-23 721.50 729.65 713.25 726.65 0.1M
2021-12-22 706.50 717.55 703.70 715.05 0.1M
2021-12-21 714.70 725.95 704.50 706.55 0.1M
2021-12-20 720.00 720.00 696.80 709.25 0.1M
2021-12-17 736.00 737.55 721.25 725.90 0.1M
2021-12-16 746.00 749.50 735.40 739.50 0.1M
2021-12-15 742.00 750.50 735.80 746.20 0.0M
2021-12-14 754.95 754.95 732.90 739.45 0.1M
2021-12-13 771.00 777.25 752.00 753.80 0.1M
2021-12-10 778.50 781.00 765.50 769.65 0.1M
2021-12-09 780.20 780.20 766.00 777.85 0.0M
2021-12-08 760.50 773.30 760.00 771.95 0.0M
2021-12-07 755.00 765.60 744.15 760.50 0.1M
2021-12-06 780.00 780.00 745.30 747.60 0.1M
2021-12-03 770.00 781.00 766.85 774.20 0.1M
2021-12-02 778.00 780.40 763.60 773.55 0.1M
2021-12-01 788.15 791.00 767.60 772.85 0.1M
2021-11-30 763.25 789.10 763.25 778.80 0.1M
2021-11-29 725.00 774.40 725.00 764.80 0.2M
2021-11-26 802.70 805.00 763.40 767.05 0.1M
2021-11-25 799.90 810.50 795.75 807.50 0.1M
2021-11-24 827.90 829.70 796.00 799.35 0.1M
2021-11-23 804.00 823.15 802.00 820.80 0.0M
2021-11-22 832.90 839.00 807.90 811.30 0.1M
2021-11-18 837.00 843.00 823.00 831.60 0.1M
2021-11-17 837.00 847.00 833.00 835.75 0.0M
2021-11-16 857.90 857.90 830.50 833.25 0.1M
2021-11-15 857.00 858.00 847.90 852.10 0.0M
2021-11-12 838.50 853.00 838.50 847.05 0.1M
2021-11-11 843.00 843.00 823.85 837.70 0.2M
2021-11-10 834.00 845.75 830.90 842.20 0.1M
2021-11-09 835.95 841.15 826.35 836.75 0.2M
2021-11-08 828.10 838.30 816.90 836.00 0.1M
2021-11-04 835.90 835.90 826.10 827.70 0.0M
2021-11-03 837.35 839.00 820.05 826.80 0.1M
2021-11-02 829.00 835.85 823.25 833.85 0.1M
2021-11-01 818.05 829.90 806.05 825.00 0.1M
2021-10-29 804.00 817.85 794.45 809.15 0.1M
2021-10-28 818.70 826.15 806.00 812.80 0.2M
2021-10-27 816.70 821.00 809.75 818.55 0.1M
2021-10-26 785.95 812.00 785.90 809.30 0.1M
2021-10-25 795.60 799.80 773.10 789.25 0.2M
2021-10-22 822.70 822.70 791.00 795.60 0.2M
2021-10-21 839.50 839.50 807.80 815.50 0.4M
2021-10-20 842.00 851.55 822.70 827.30 0.8M
2021-10-19 849.00 861.75 840.00 842.95 0.3M
2021-10-18 862.00 862.50 842.75 844.25 0.1M
2021-10-14 860.00 862.35 846.05 849.00 0.2M
2021-10-13 819.00 853.80 819.00 848.40 0.5M
2021-10-12 820.95 822.80 813.70 816.40 0.1M
2021-10-11 822.60 826.00 813.50 815.85 0.7M
2021-10-08 826.20 828.80 812.60 818.80 0.1M
2021-10-07 829.80 830.75 818.30 824.35 0.1M
2021-10-06 810.00 833.80 802.90 820.80 0.4M
2021-10-05 815.00 819.70 799.85 801.65 0.2M
2021-10-04 804.00 817.00 801.80 814.50 0.1M
2021-10-01 814.95 819.60 796.50 801.30 0.1M
2021-09-30 827.00 827.00 811.00 813.55 0.1M
2021-09-29 820.00 829.35 811.95 823.65 0.1M
2021-09-28 836.05 837.00 817.20 822.65 0.1M
2021-09-27 837.75 842.35 829.15 835.60 0.1M
2021-09-24 850.30 850.30 834.35 836.15 0.1M
2021-09-23 856.60 859.50 849.20 850.30 0.7M
2021-09-22 861.00 863.75 852.00 854.25 0.2M
2021-09-21 856.55 864.50 851.25 859.25 0.2M
2021-09-20 870.00 876.70 855.00 857.75 0.1M
2021-09-17 876.10 880.80 866.30 873.80 0.1M
2021-09-16 876.00 883.00 871.20 874.10 0.0M
2021-09-15 882.50 887.40 870.10 871.40 0.1M
2021-09-14 883.10 885.70 878.00 881.10 0.1M
2021-09-13 875.00 883.70 870.45 882.15 0.1M
2021-09-09 878.95 883.50 872.55 876.10 0.1M
2021-09-08 875.40 881.30 856.00 879.85 0.1M
2021-09-07 874.00 889.00 863.15 867.55 0.1M
2021-09-06 873.00 877.30 863.50 869.75 0.0M
2021-09-03 876.00 876.00 862.20 869.60 0.1M
2021-09-02 868.80 875.25 862.80 871.50 3.1M
2021-09-01 866.00 874.00 852.85 867.40 0.1M
2021-08-31 861.00 867.65 856.35 864.65 0.1M
2021-08-30 849.00 863.00 849.00 860.25 0.1M
2021-08-27 855.40 860.65 844.00 847.45 0.1M
2021-08-26 846.90 856.85 835.00 852.90 0.1M
2021-08-25 837.50 850.25 833.50 835.70 0.1M
2021-08-24 832.40 840.00 827.10 836.80 0.0M
2021-08-23 850.00 850.35 823.10 832.40 0.1M
2021-08-20 837.55 852.40 827.05 847.85 0.2M
2021-08-18 840.00 845.00 830.75 841.60 0.1M
2021-08-17 809.00 834.95 804.95 832.70 0.3M
2021-08-16 807.80 815.45 800.35 802.10 0.1M
2021-08-13 774.20 810.50 774.20 807.55 0.3M
2021-08-12 762.00 776.00 762.00 773.90 0.1M
2021-08-11 770.00 773.50 752.10 765.30 0.3M
2021-08-10 768.00 774.20 761.00 771.95 0.2M
2021-08-09 787.00 787.00 763.15 766.15 0.3M
2021-08-06 772.25 798.00 771.75 780.50 0.3M
2021-08-05 760.00 770.50 757.50 769.25 0.4M
2021-08-04 769.00 769.00 755.40 758.80 0.3M
2021-08-03 762.00 770.70 759.55 767.35 0.1M
2021-08-02 763.00 770.95 756.85 759.65 0.1M
2021-07-30 751.50 761.70 745.30 756.10 0.1M
2021-07-29 757.70 759.70 748.45 751.30 0.1M
2021-07-28 767.90 769.50 739.60 754.95 0.1M
2021-07-27 780.00 787.60 764.30 769.75 0.1M
2021-07-26 781.50 785.75 770.50 776.35 0.1M
2021-07-23 766.10 776.50 766.10 775.20 0.1M
2021-07-22 760.00 768.90 755.50 764.85 0.4M
2021-07-20 763.75 767.65 747.00 757.10 0.3M
2021-07-19 760.00 770.30 758.55 765.85 0.3M
2021-07-16 772.40 772.60 761.00 763.20 0.1M
2021-07-15 770.00 774.55 763.85 772.25 0.0M
2021-07-14 776.00 776.65 764.00 768.20 0.0M
2021-07-13 784.95 784.95 766.60 772.35 0.1M
2021-07-12 772.00 786.70 770.60 775.90 0.4M
2021-07-09 763.00 772.90 760.05 764.90 0.1M
2021-07-08 761.50 766.10 757.15 762.85 0.1M
2021-07-07 763.00 766.00 751.35 763.65 0.3M
2021-07-06 767.00 768.00 758.00 763.65 0.3M
2021-07-05 771.00 771.40 765.00 766.50 0.1M
2021-07-02 761.70 768.95 753.75 764.35 0.1M
2021-07-01 759.00 760.00 750.35 755.35 0.1M
2021-06-30 761.20 768.15 749.50 753.80 0.1M
2021-06-29 767.00 771.90 755.75 757.95 0.1M
2021-06-28 760.55 769.55 759.15 766.30 0.1M
2021-06-25 756.75 763.45 754.05 757.75 0.1M
2021-06-24 763.90 763.90 754.70 757.15 0.1M
2021-06-23 760.00 765.00 752.05 757.80 0.1M
2021-06-22 748.00 758.75 742.30 756.50 0.1M
2021-06-21 730.80 745.00 728.00 742.85 0.1M
2021-06-18 746.95 747.85 732.00 739.60 0.2M
2021-06-17 734.40 747.15 725.05 745.10 0.2M
2021-06-16 724.00 737.85 721.10 735.85 0.7M
2021-06-15 718.00 724.15 715.70 718.85 0.1M
2021-06-14 719.80 719.80 703.00 714.65 0.1M
2021-06-11 714.85 717.45 710.00 715.30 0.1M
2021-06-10 707.70 718.60 705.00 707.45 0.1M
2021-06-09 711.00 714.55 700.45 702.65 0.1M
2021-06-08 704.15 715.45 701.50 709.90 0.3M
2021-06-07 688.00 706.50 687.15 700.00 0.2M
2021-06-04 680.00 689.85 675.15 686.70 0.1M
2021-06-03 675.15 683.00 673.30 679.85 0.1M
2021-06-02 666.00 674.55 660.50 673.30 0.1M
2021-06-01 664.95 667.00 657.00 665.55 0.1M
2021-05-31 658.05 664.85 650.50 663.70 0.1M
2021-05-28 651.80 657.50 646.25 654.80 0.2M
2021-05-27 644.00 651.70 641.50 649.05 0.1M
2021-05-26 652.00 655.00 640.65 641.70 0.2M
2021-05-25 642.00 652.45 642.00 650.15 0.1M
2021-05-24 651.40 654.60 634.15 639.75 0.5M
2021-05-21 643.00 652.25 643.00 649.25 0.1M
2021-05-20 659.00 659.00 640.15 644.55 0.3M
2021-05-19 653.20 660.80 650.00 654.40 0.4M
2021-05-18 655.80 659.00 648.20 652.90 0.2M
2021-05-17 649.00 660.00 641.00 653.70 0.2M
2021-05-14 647.55 649.25 638.20 645.05 0.1M
2021-05-12 643.00 646.50 630.00 639.70 0.3M
2021-05-11 629.50 649.90 626.30 641.85 0.2M
2021-05-10 629.70 636.70 621.00 633.10 0.5M
2021-05-07 635.00 641.90 614.25 629.00 1.0M
2021-05-06 654.90 655.00 638.15 653.40 0.4M
2021-05-05 654.90 656.65 640.10 649.40 0.1M
2021-05-04 682.80 686.25 642.00 644.95 0.7M
2021-05-03 661.00 682.20 661.00 677.10 0.1M
2021-04-30 671.90 678.25 664.95 671.80 0.1M
2021-04-29 678.00 680.00 666.20 671.55 0.2M
2021-04-28 675.00 692.55 675.00 677.30 0.3M
2021-04-27 675.00 679.90 668.10 674.80 0.2M
2021-04-26 665.35 674.80 662.25 669.80 0.1M
2021-04-23 665.50 675.55 660.75 664.45 0.2M
2021-04-22 677.00 679.00 663.50 665.55 0.2M
2021-04-20 672.00 698.05 670.50 679.40 0.4M
2021-04-19 668.00 668.15 651.50 663.70 0.1M
2021-04-16 664.90 676.45 660.75 671.10 0.1M
2021-04-15 664.70 674.00 644.75 659.30 0.1M
2021-04-13 654.00 677.95 654.00 663.35 0.2M
2021-04-12 679.00 679.00 650.05 656.40 0.3M
2021-04-09 674.00 684.90 665.30 679.30 0.1M
2021-04-08 666.00 677.00 665.35 670.00 0.4M
2021-04-07 676.40 676.40 659.30 665.15 0.1M
2021-04-06 645.00 678.55 638.50 674.15 0.3M
2021-04-05 651.00 651.00 639.20 644.60 0.5M
2021-04-01 645.75 653.20 640.95 650.30 0.2M
2021-03-31 630.00 645.60 630.00 638.50 0.3M
2021-03-30 631.40 637.60 617.75 629.50 0.2M
2021-03-26 618.00 634.85 615.05 627.75 0.2M
2021-03-25 631.10 634.95 610.80 615.20 0.3M
2021-03-24 635.00 639.45 624.65 629.70 0.1M
2021-03-23 621.10 640.00 620.95 633.95 0.4M
2021-03-22 601.00 623.10 597.10 619.65 0.3M
2021-03-19 590.00 607.45 576.75 600.55 0.3M
2021-03-18 604.45 608.20 587.15 595.30 0.6M
2021-03-17 611.00 612.35 600.25 602.70 0.1M
2021-03-16 612.00 618.00 608.35 611.00 0.4M
2021-03-15 618.90 618.90 602.60 607.70 0.1M
2021-03-12 625.00 625.00 613.70 615.15 0.1M
2021-03-10 619.00 623.95 615.00 620.85 0.2M
2021-03-09 623.00 623.00 602.35 612.20 0.1M
2021-03-08 623.10 628.00 614.60 615.65 0.1M
2021-03-05 636.75 643.00 618.30 622.50 0.1M
2021-03-04 633.90 643.95 630.00 630.85 0.1M
2021-03-03 635.60 647.80 633.00 636.85 0.1M
2021-03-02 629.95 636.00 622.00 631.40 0.2M
2021-03-01 617.40 628.50 610.00 623.35 0.1M
2021-02-26 581.00 625.75 581.00 608.65 0.4M
2021-02-25 628.90 639.00 624.40 628.55 0.3M
2021-02-24 650.00 652.85 564.45 627.75 3.3M
2021-02-23 617.05 635.00 616.50 627.15 0.1M
2021-02-22 618.35 623.40 611.60 616.70 0.2M
2021-02-19 625.30 625.85 610.75 617.20 0.1M
2021-02-18 638.90 642.90 621.05 623.50 0.1M
2021-02-17 637.00 645.50 624.35 632.15 0.3M
2021-02-16 628.00 634.95 617.45 628.30 0.4M
2021-02-15 608.00 625.10 607.50 623.30 0.1M
2021-02-12 617.00 617.15 603.40 607.50 0.1M
2021-02-11 603.00 621.85 599.55 610.40 0.6M
2021-02-10 602.00 605.65 597.85 600.65 0.2M
2021-02-09 598.00 607.45 595.00 598.80 0.1M
2021-02-08 595.00 604.80 594.80 597.05 0.3M
2021-02-05 595.90 600.00 589.30 592.65 0.1M
2021-02-04 586.45 589.90 577.85 588.00 0.1M
2021-02-03 587.00 597.90 571.30 579.70 0.6M
2021-02-02 592.60 596.30 567.25 575.55 0.3M
2021-02-01 561.50 589.25 554.55 584.45 0.2M
2021-01-29 575.45 575.45 555.00 560.25 0.2M
2021-01-28 568.50 576.25 561.55 564.75 0.2M
2021-01-27 575.80 588.45 566.80 572.90 0.1M
2021-01-25 590.00 590.00 570.00 573.50 0.1M
2021-01-22 600.00 606.60 582.50 584.45 0.3M
2021-01-21 600.10 612.70 590.05 595.35 0.4M
2021-01-20 589.45 602.80 584.15 596.80 0.3M
2021-01-19 592.85 592.85 577.55 582.80 0.1M
2021-01-18 602.40 602.40 581.10 584.15 0.2M
2021-01-15 611.00 613.00 595.25 602.45 0.1M
2021-01-14 624.75 626.65 609.20 613.80 0.1M
2021-01-13 628.40 632.75 610.80 619.75 2.1M
2021-01-12 633.70 635.20 620.00 624.15 0.2M
2021-01-11 612.00 632.25 609.30 628.95 0.4M
2021-01-08 606.50 612.40 603.00 609.55 0.2M
2021-01-07 608.20 610.75 599.00 601.10 0.1M
2021-01-06 609.55 615.00 595.20 604.80 0.2M
2021-01-05 605.75 614.40 601.55 609.55 0.1M
2021-01-04 605.00 606.80 597.55 603.85 0.1M
2021-01-01 594.00 606.80 591.70 601.35 0.1M