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
2022-12-30 765.53 772.84 755.61 757.73 0.0M
2022-12-29 770.23 770.23 754.13 767.07 0.0M
2022-12-28 770.37 773.19 763.66 770.32 0.0M
2022-12-27 766.52 771.51 761.14 768.30 0.0M
2022-12-26 761.63 774.23 761.63 766.13 0.0M
2022-12-23 780.65 787.41 765.98 769.14 0.1M
2022-12-22 791.22 798.62 777.63 788.89 0.0M
2022-12-21 792.45 801.59 790.97 792.45 0.0M
2022-12-20 795.17 799.56 790.77 798.38 0.0M
2022-12-19 791.12 799.91 789.54 798.87 0.1M
2022-12-16 794.13 795.12 785.09 791.56 0.0M
2022-12-15 802.97 804.99 791.51 794.72 0.0M
2022-12-14 797.09 807.02 797.09 806.62 0.1M
2022-12-13 800.15 804.10 795.12 797.49 0.0M
2022-12-12 791.17 802.03 789.19 800.06 0.1M
2022-12-09 791.26 799.96 791.26 793.93 0.0M
2022-12-08 789.59 797.34 787.07 793.93 0.1M
2022-12-07 787.91 796.60 787.81 789.59 0.1M
2022-12-06 788.25 789.88 783.86 787.86 0.0M
2022-12-05 786.82 792.75 778.92 789.88 0.1M
2022-12-02 797.34 801.29 783.26 786.33 0.1M
2022-12-01 810.23 811.91 800.15 803.41 0.0M
2022-11-30 795.07 811.41 795.07 807.96 0.1M
2022-11-29 794.62 801.98 793.04 795.02 0.1M
2022-11-28 780.30 798.62 776.05 794.47 0.1M
2022-11-25 787.91 789.19 770.52 779.07 0.1M
2022-11-24 780.30 785.14 767.46 782.87 0.3M
2022-11-23 761.88 766.37 755.41 761.34 0.1M
2022-11-22 759.36 767.16 757.29 761.88 0.0M
2022-11-21 766.92 766.92 752.89 760.65 0.0M
2022-11-18 779.71 783.26 759.95 766.18 0.1M
2022-11-17 753.29 779.76 753.29 776.60 0.1M
2022-11-16 762.52 763.86 755.21 760.05 0.0M
2022-11-15 752.69 764.05 752.69 763.36 0.1M
2022-11-14 760.60 765.98 757.09 758.37 0.1M
2022-11-11 760.60 770.18 760.60 763.86 0.0M
2022-11-10 756.40 762.03 753.24 759.11 0.0M
2022-11-09 766.47 772.25 756.60 760.79 0.0M
2022-11-07 756.10 766.82 754.37 762.42 0.1M
2022-11-04 747.71 757.04 747.71 755.46 0.0M
2022-11-03 758.57 760.05 747.41 753.29 0.0M
2022-11-02 763.76 768.35 755.26 758.62 0.2M
2022-11-01 761.53 774.97 758.52 765.24 0.0M
2022-10-31 752.64 762.72 752.35 760.65 0.0M
2022-10-28 765.29 765.29 749.98 751.95 0.0M
2022-10-27 765.49 769.93 750.18 761.24 0.1M
2022-10-25 758.92 767.41 755.61 757.63 0.5M
2022-10-24 760.99 765.49 756.20 761.73 0.0M
2022-10-21 764.55 770.67 746.32 752.10 0.0M
2022-10-20 753.63 762.67 746.42 760.79 0.0M
2022-10-19 761.58 767.56 751.81 754.97 0.0M
2022-10-18 756.30 766.87 754.42 764.89 0.0M
2022-10-17 748.94 762.32 748.10 753.34 0.8M
2022-10-14 754.87 759.06 750.67 751.95 0.1M
2022-10-13 747.71 750.82 740.15 748.20 0.0M
2022-10-12 731.95 749.48 730.03 747.71 0.1M
2022-10-11 747.95 750.67 730.96 733.83 0.9M
2022-10-10 759.51 765.19 746.22 747.95 0.1M
2022-10-07 776.35 784.10 769.68 771.12 0.0M
2022-10-06 780.30 789.39 774.62 784.45 0.0M
2022-10-04 775.91 782.28 772.40 775.36 0.0M
2022-10-03 790.57 794.23 766.72 768.45 0.1M
2022-09-30 780.40 796.15 777.34 793.54 0.1M
2022-09-29 783.61 793.73 780.55 782.28 0.1M
2022-09-28 782.42 794.13 780.79 783.21 0.0M
2022-09-27 772.79 791.17 772.30 786.97 0.1M
2022-09-26 767.07 775.31 752.69 771.31 0.1M
2022-09-23 792.15 796.25 769.88 772.30 0.0M
2022-09-22 787.81 797.29 778.77 792.70 0.0M
2022-09-21 790.33 801.19 788.55 794.28 0.0M
2022-09-20 783.26 802.72 783.26 793.24 0.1M
2022-09-19 787.21 791.96 777.58 783.17 0.6M
2022-09-16 824.75 828.50 781.44 785.63 0.2M
2022-09-15 830.87 837.05 820.16 827.17 0.0M
2022-09-14 831.86 850.77 827.86 829.79 0.1M
2022-09-13 819.81 841.84 819.71 838.53 0.1M
2022-09-12 808.94 820.80 808.94 815.32 0.1M
2022-09-09 811.76 816.25 803.12 806.77 0.0M
2022-09-08 814.92 821.14 805.09 808.80 0.0M
2022-09-07 805.98 817.39 803.76 814.92 0.2M
2022-09-06 828.70 835.42 806.23 808.60 0.2M
2022-09-05 820.11 830.67 818.92 828.06 0.1M
2022-09-02 834.28 836.11 820.20 822.82 0.1M
2022-09-01 798.18 831.56 796.89 828.45 0.3M
2022-08-30 797.09 803.41 796.40 799.71 0.1M
2022-08-29 771.41 806.28 771.41 796.30 0.1M
2022-08-26 792.01 800.85 789.63 791.61 0.1M
2022-08-25 795.12 802.43 788.15 791.96 0.1M
2022-08-24 795.51 802.92 788.55 795.71 0.1M
2022-08-23 777.44 801.59 777.44 798.52 0.1M
2022-08-22 777.04 787.21 769.98 784.10 0.1M
2022-08-19 796.15 799.76 774.57 777.34 0.1M
2022-08-18 784.05 803.61 782.72 798.33 0.2M
2022-08-17 772.40 786.23 771.16 783.41 0.2M
2022-08-16 755.61 771.07 755.61 769.93 0.1M
2022-08-12 766.47 766.47 751.36 753.78 0.1M
2022-08-11 783.56 788.20 762.23 763.81 0.2M
2022-08-10 779.76 784.20 776.89 780.45 0.1M
2022-08-08 771.41 784.25 771.41 778.57 0.0M
2022-08-05 773.39 783.66 772.65 774.72 0.2M
2022-08-04 785.44 788.01 771.26 779.56 1.8M
2022-08-03 795.12 805.54 791.96 803.07 0.0M
2022-08-02 802.33 815.61 797.34 799.91 0.1M
2022-08-01 803.46 803.46 789.98 800.89 0.8M
2022-07-29 796.60 804.55 793.68 801.59 0.1M
2022-07-28 788.20 799.71 788.20 796.99 0.1M
2022-07-27 781.68 794.03 778.03 791.26 0.0M
2022-07-26 796.89 798.08 778.33 781.04 0.1M
2022-07-25 794.03 803.41 791.02 798.28 0.0M
2022-07-22 809.39 813.54 791.86 793.73 0.0M
2022-07-21 788.20 810.18 784.05 808.20 0.2M
2022-07-20 780.30 791.22 777.78 785.34 0.1M
2022-07-19 783.26 783.26 774.57 777.54 0.0M
2022-07-18 788.89 788.89 778.13 784.00 0.8M
2022-07-15 757.19 782.28 754.62 780.65 0.2M
2022-07-14 752.64 769.09 750.03 756.74 0.1M
2022-07-13 747.16 758.32 747.16 753.19 0.0M
2022-07-12 752.64 752.64 743.01 747.16 0.0M
2022-07-11 750.67 760.45 749.39 756.25 0.0M
2022-07-08 750.67 755.06 745.88 751.06 0.2M
2022-07-07 745.78 750.08 740.79 745.29 0.2M
2022-07-06 716.10 742.32 715.70 740.79 0.0M
2022-07-05 722.03 729.83 717.58 719.85 0.1M
2022-07-04 712.05 722.77 705.68 721.24 0.0M
2022-07-01 691.41 714.12 689.43 711.85 0.0M
2022-06-30 709.18 712.20 695.36 698.57 0.1M
2022-06-29 734.85 743.30 716.50 720.60 0.0M
2022-06-28 733.80 740.00 722.25 736.65 0.0M
2022-06-27 728.50 737.70 724.50 729.25 0.0M
2022-06-24 721.90 734.50 720.90 728.50 0.0M
2022-06-23 715.00 719.40 707.00 718.20 0.0M
2022-06-22 729.00 729.00 706.90 708.80 0.1M
2022-06-21 720.00 733.00 720.00 727.60 0.0M
2022-06-20 720.75 722.45 705.00 716.95 0.1M
2022-06-17 724.00 728.00 709.10 711.80 0.0M
2022-06-16 741.00 755.30 719.80 724.90 0.0M
2022-06-15 742.00 745.95 733.00 737.45 0.0M
2022-06-14 730.00 748.80 730.00 735.50 0.1M
2022-06-13 754.00 754.00 726.55 735.10 0.0M
2022-06-10 754.00 771.50 749.60 756.50 0.1M
2022-06-09 750.00 759.00 743.35 754.00 0.1M
2022-06-08 754.00 764.75 739.40 757.35 0.0M
2022-06-07 763.00 763.00 746.05 755.20 0.1M
2022-06-06 751.95 769.85 745.15 763.40 0.0M
2022-06-03 757.00 771.00 752.15 753.40 0.1M
2022-06-02 755.00 760.00 746.85 758.25 0.0M
2022-06-01 758.80 780.00 757.75 761.75 0.1M
2022-05-31 750.25 779.20 743.00 764.30 0.1M
2022-05-30 726.35 752.10 726.35 750.20 0.1M
2022-05-27 729.00 731.35 723.00 725.85 0.0M
2022-05-26 723.50 724.00 698.10 722.30 0.1M
2022-05-25 715.00 724.20 710.00 715.60 0.1M
2022-05-24 730.05 737.85 710.20 715.55 0.1M
2022-05-23 752.60 752.60 728.30 730.05 0.0M
2022-05-20 734.90 742.70 731.80 739.25 0.0M
2022-05-19 741.00 745.50 719.00 720.55 0.1M
2022-05-18 739.70 758.00 733.90 754.65 0.1M
2022-05-17 743.00 743.00 721.80 734.55 0.1M
2022-05-16 735.10 743.95 730.05 734.75 0.1M
2022-05-13 747.70 760.80 735.10 737.90 0.1M
2022-05-12 744.05 744.80 728.05 738.45 0.2M
2022-05-11 745.00 758.00 738.00 744.05 0.2M
2022-05-10 758.35 771.95 743.00 745.65 0.0M
2022-05-09 764.00 768.55 754.65 758.15 0.1M
2022-05-06 771.95 777.60 763.10 764.85 0.1M
2022-05-05 809.00 811.90 772.55 776.05 0.3M
2022-05-04 827.00 831.95 800.75 803.90 0.9M
2022-05-02 824.00 828.25 809.90 824.40 0.1M
2022-04-29 818.00 835.30 814.65 824.20 0.1M
2022-04-28 807.00 818.70 799.50 811.55 0.1M
2022-04-27 813.20 818.85 796.30 799.25 0.4M
2022-04-26 798.20 824.00 798.20 821.55 0.1M
2022-04-25 797.00 808.25 789.30 793.20 0.1M
2022-04-22 821.00 821.15 803.75 816.15 0.1M
2022-04-21 808.00 821.75 804.35 820.00 0.1M
2022-04-20 800.10 813.00 792.60 810.70 0.1M
2022-04-19 822.55 836.55 785.15 792.25 0.1M
2022-04-18 813.00 824.55 809.00 822.15 0.1M
2022-04-13 812.00 823.45 811.35 817.80 0.1M
2022-04-12 822.00 822.00 802.30 812.65 0.1M
2022-04-11 818.00 823.60 810.00 821.50 0.1M
2022-04-08 808.00 819.95 804.50 817.45 0.1M
2022-04-07 811.00 818.30 801.85 804.65 0.1M
2022-04-06 809.00 812.65 797.50 809.85 0.2M
2022-04-05 791.00 810.00 789.00 806.40 0.1M
2022-04-04 794.90 795.35 781.65 788.05 0.1M
2022-04-01 777.25 792.50 777.25 789.60 0.1M
2022-03-31 769.40 780.00 766.00 777.25 0.2M
2022-03-30 751.00 782.50 749.85 765.95 0.4M
2022-03-29 743.00 747.00 736.00 743.25 0.0M
2022-03-28 734.90 745.70 728.80 740.90 0.1M
2022-03-25 742.00 742.00 707.40 733.45 0.2M
2022-03-24 748.25 751.55 737.15 739.35 0.1M
2022-03-23 757.00 760.50 745.00 748.25 0.1M
2022-03-22 749.25 758.10 731.30 753.10 0.4M
2022-03-21 774.80 774.80 745.85 747.85 0.1M
2022-03-17 752.00 774.15 752.00 772.05 0.1M
2022-03-16 752.00 755.00 740.40 747.75 0.1M
2022-03-15 724.00 773.95 724.00 748.70 0.3M
2022-03-14 719.00 723.90 710.00 721.65 0.1M
2022-03-11 724.00 724.45 707.55 717.00 0.3M
2022-03-10 709.85 727.75 706.90 724.40 0.3M
2022-03-09 688.00 705.70 679.30 698.90 0.1M
2022-03-08 659.00 688.00 657.80 683.60 0.1M
2022-03-07 660.00 673.40 650.75 659.70 0.2M
2022-03-04 686.10 686.15 657.45 670.05 0.1M
2022-03-03 714.90 717.55 684.90 687.05 0.1M
2022-03-02 719.90 719.90 702.00 710.60 0.2M
2022-02-28 703.00 720.10 694.75 718.35 0.1M
2022-02-25 683.10 713.00 683.10 709.45 0.1M
2022-02-24 695.00 714.30 674.15 677.60 0.4M
2022-02-23 714.35 730.80 714.35 724.10 0.1M
2022-02-22 693.50 716.75 691.25 715.10 0.1M
2022-02-21 709.80 721.30 704.75 713.00 0.1M
2022-02-18 718.35 721.10 712.30 717.35 0.1M
2022-02-17 703.00 725.40 703.00 720.25 0.1M
2022-02-16 705.00 708.00 696.10 700.75 0.1M
2022-02-15 694.00 706.00 689.55 702.00 0.1M
2022-02-14 678.00 700.35 678.00 693.75 0.1M
2022-02-11 700.00 703.35 690.10 701.35 0.1M
2022-02-10 705.00 711.00 699.05 706.75 0.1M
2022-02-09 704.90 709.00 696.55 700.55 0.3M
2022-02-08 705.95 710.60 691.45 697.40 0.2M
2022-02-07 726.00 735.50 702.25 705.15 0.1M
2022-02-04 744.00 746.10 722.00 734.80 0.1M
2022-02-03 749.00 769.00 733.70 737.90 0.4M
2022-02-02 740.30 744.90 734.80 742.50 0.1M
2022-02-01 733.85 739.60 717.15 736.00 0.1M
2022-01-31 730.00 736.50 722.85 728.40 0.1M
2022-01-28 704.50 729.65 704.50 718.95 0.1M
2022-01-27 708.00 709.30 688.15 705.50 0.1M
2022-01-25 690.00 710.00 675.65 707.70 0.1M
2022-01-24 722.35 725.50 688.25 692.15 0.3M
2022-01-21 725.00 742.75 712.40 727.85 0.5M
2022-01-20 726.35 745.55 717.50 723.60 0.5M
2022-01-19 734.20 737.85 714.05 717.90 0.4M
2022-01-18 764.65 769.80 728.30 731.90 0.2M
2022-01-17 768.00 771.15 759.65 764.65 0.1M
2022-01-14 731.70 776.80 726.45 762.50 0.5M
2022-01-13 741.85 741.85 720.00 730.25 0.4M
2022-01-12 740.00 743.00 733.35 735.95 0.0M
2022-01-11 735.20 743.50 730.80 738.60 0.1M
2022-01-10 739.15 742.25 730.85 732.05 0.0M
2022-01-07 726.00 744.65 726.00 736.00 0.1M
2022-01-06 733.95 733.95 722.45 725.75 0.0M
2022-01-05 739.50 743.65 726.35 733.45 0.2M
2022-01-04 755.40 756.00 731.15 738.70 0.1M
2022-01-03 745.45 749.45 740.00 747.75 0.1M