Tata Consumer (TATACONSUM) | Historique des prix et rendements | 1996 - 2026
Tata Consumer Products Ltd. Large-cap Consumer Defensive
Graphique historique des prix Tata Consumer
Données historiques des prix Tata Consumer
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹1 144,00 | -1,19% | ₹1 162,00 | ₹1 163,60 | ₹1 140,90 | 1,8M |
| 2 juin 2026 | ₹1 157,80 | +1,27% | ₹1 127,40 | ₹1 164,10 | ₹1 124,70 | 2,8M |
| 1 juin 2026 | ₹1 143,30 | -2,98% | ₹1 178,40 | ₹1 182,50 | ₹1 140,40 | 2,1M |
| 29 mai 2026 | ₹1 178,40 | -2,17% | ₹1 204,60 | ₹1 211,00 | ₹1 168,40 | 9,8M |
| 27 mai 2026 | ₹1 204,60 | +1,43% | ₹1 190,00 | ₹1 208,00 | ₹1 184,70 | 1,6M |
| 26 mai 2026 | ₹1 187,60 | +0,03% | ₹1 191,70 | ₹1 200,20 | ₹1 174,50 | 1,8M |
| 25 mai 2026 | ₹1 187,20 | -0,39% | ₹1 191,00 | ₹1 198,60 | ₹1 181,50 | 1,8M |
| 22 mai 2026 | ₹1 191,80 | -0,26% | ₹1 198,00 | ₹1 204,00 | ₹1 189,10 | 1,8M |
| 21 mai 2026 | ₹1 194,90 | -1,14% | ₹1 211,20 | ₹1 217,40 | ₹1 192,00 | 1,4M |
| 20 mai 2026 | ₹1 208,70 | -0,18% | ₹1 207,10 | ₹1 216,60 | ₹1 194,20 | 1,7M |
| 19 mai 2026 | ₹1 210,90 | -1,63% | ₹1 231,00 | ₹1 236,60 | ₹1 206,40 | 2,2M |
| 18 mai 2026 | ₹1 227,50 | -0,53% | ₹1 229,70 | ₹1 233,10 | ₹1 215,30 | 1,5M |
| 15 mai 2026 | ₹1 234,00 | +0,46% | ₹1 228,80 | ₹1 255,10 | ₹1 225,80 | 2,8M |
| 14 mai 2026 | ₹1 228,30 | -0,54% | ₹1 241,00 | ₹1 250,00 | ₹1 224,30 | 1,4M |
| 13 mai 2026 | ₹1 235,00 | -1,44% | ₹1 249,10 | ₹1 277,90 | ₹1 233,00 | 2,4M |
| 12 mai 2026 | ₹1 253,00 | -1,42% | ₹1 269,70 | ₹1 282,70 | ₹1 250,40 | 3,4M |
| 11 mai 2026 | ₹1 271,00 | +8,06% | ₹1 202,20 | ₹1 279,40 | ₹1 200,00 | 19,2M |
| 8 mai 2026 | ₹1 176,20 | +2,13% | ₹1 155,00 | ₹1 194,00 | ₹1 155,00 | 3,7M |
| 7 mai 2026 | ₹1 151,70 | -0,04% | ₹1 152,20 | ₹1 162,20 | ₹1 135,60 | 1,5M |
| 6 mai 2026 | ₹1 152,20 | -0,11% | ₹1 160,00 | ₹1 166,90 | ₹1 138,90 | 1,6M |
| 5 mai 2026 | ₹1 153,50 | -0,59% | ₹1 161,20 | ₹1 166,80 | ₹1 149,00 | 1,1M |
| 4 mai 2026 | ₹1 160,40 | +1,38% | ₹1 149,70 | ₹1 174,40 | ₹1 149,70 | 1,3M |
| 30 avr. 2026 | ₹1 144,60 | -2,00% | ₹1 170,00 | ₹1 170,00 | ₹1 139,40 | 1,4M |
| 29 avr. 2026 | ₹1 168,00 | +1,77% | ₹1 147,70 | ₹1 171,20 | ₹1 147,70 | 1,3M |
| 28 avr. 2026 | ₹1 147,70 | -1,10% | ₹1 150,20 | ₹1 159,80 | ₹1 144,00 | 1,6M |
| 27 avr. 2026 | ₹1 160,50 | -1,15% | ₹1 168,00 | ₹1 183,90 | ₹1 155,00 | 1,0M |
| 24 avr. 2026 | ₹1 174,00 | -0,88% | ₹1 185,00 | ₹1 197,00 | ₹1 162,00 | 1,2M |
| 23 avr. 2026 | ₹1 184,40 | +0,49% | ₹1 178,00 | ₹1 188,90 | ₹1 160,10 | 1,6M |
| 22 avr. 2026 | ₹1 178,60 | +3,20% | ₹1 144,00 | ₹1 194,90 | ₹1 139,80 | 4,3M |
| 21 avr. 2026 | ₹1 142,00 | +1,93% | ₹1 125,00 | ₹1 145,60 | ₹1 120,50 | 1,1M |
| 20 avr. 2026 | ₹1 120,40 | +0,65% | ₹1 113,20 | ₹1 129,50 | ₹1 106,70 | 1,1M |
| 17 avr. 2026 | ₹1 113,20 | +0,96% | ₹1 098,40 | ₹1 126,40 | ₹1 091,10 | 1,3M |
| 16 avr. 2026 | ₹1 102,60 | +0,77% | ₹1 098,00 | ₹1 105,10 | ₹1 081,70 | 1,4M |
| 15 avr. 2026 | ₹1 094,20 | +0,36% | ₹1 098,20 | ₹1 108,30 | ₹1 091,70 | 1,4M |
| 13 avr. 2026 | ₹1 090,30 | -0,31% | ₹1 075,50 | ₹1 093,50 | ₹1 073,80 | 1,7M |
| 10 avr. 2026 | ₹1 093,70 | +1,46% | ₹1 086,10 | ₹1 095,80 | ₹1 079,00 | 1,6M |
| 9 avr. 2026 | ₹1 078,00 | +0,89% | ₹1 062,50 | ₹1 087,00 | ₹1 060,10 | 2,2M |
| 8 avr. 2026 | ₹1 068,50 | +0,61% | ₹1 076,00 | ₹1 091,90 | ₹1 066,00 | 2,0M |
| 7 avr. 2026 | ₹1 062,00 | +0,64% | ₹1 045,30 | ₹1 064,40 | ₹1 034,60 | 1,3M |
| 6 avr. 2026 | ₹1 055,20 | +1,27% | ₹1 043,00 | ₹1 063,60 | ₹1 022,70 | 2,2M |
| 2 avr. 2026 | ₹1 042,00 | +1,78% | ₹1 020,00 | ₹1 046,10 | ₹1 007,20 | 2,6M |
| 1 avr. 2026 | ₹1 023,80 | +0,89% | ₹1 025,00 | ₹1 036,00 | ₹1 013,00 | 1,3M |
| 30 mars 2026 | ₹1 014,80 | -3,21% | ₹1 038,80 | ₹1 047,90 | ₹1 010,80 | 1,8M |
| 27 mars 2026 | ₹1 048,50 | -0,72% | ₹1 049,30 | ₹1 057,50 | ₹1 032,70 | 1,8M |
| 25 mars 2026 | ₹1 056,10 | +0,28% | ₹1 053,10 | ₹1 073,00 | ₹1 050,60 | 1,6M |
| 24 mars 2026 | ₹1 053,10 | +2,88% | ₹1 030,90 | ₹1 059,50 | ₹1 022,80 | 1,4M |
| 23 mars 2026 | ₹1 023,60 | -2,53% | ₹1 036,10 | ₹1 042,00 | ₹1 019,60 | 2,0M |
| 20 mars 2026 | ₹1 050,20 | +0,54% | ₹1 054,70 | ₹1 056,00 | ₹1 043,50 | 2,1M |
| 19 mars 2026 | ₹1 044,60 | -2,84% | ₹1 055,10 | ₹1 067,90 | ₹1 039,40 | 747,1K |
| 18 mars 2026 | ₹1 075,10 | -0,27% | ₹1 075,60 | ₹1 085,20 | ₹1 068,00 | 1,1M |
| 17 mars 2026 | ₹1 078,00 | -1,35% | ₹1 092,70 | ₹1 104,20 | ₹1 074,00 | 2,0M |
| 16 mars 2026 | ₹1 092,70 | +0,84% | ₹1 083,60 | ₹1 099,70 | ₹1 071,00 | 1,5M |
| 13 mars 2026 | ₹1 083,60 | +2,44% | ₹1 049,00 | ₹1 093,90 | ₹1 048,00 | 2,9M |
| 12 mars 2026 | ₹1 057,80 | -1,45% | ₹1 070,50 | ₹1 072,80 | ₹1 051,40 | 961,4K |
| 11 mars 2026 | ₹1 073,40 | -2,37% | ₹1 102,00 | ₹1 102,10 | ₹1 070,20 | 1,1M |
| 10 mars 2026 | ₹1 099,50 | -0,27% | ₹1 102,40 | ₹1 111,00 | ₹1 096,00 | 1,2M |
| 9 mars 2026 | ₹1 102,50 | -1,27% | ₹1 086,70 | ₹1 106,90 | ₹1 082,50 | 1,0M |
| 6 mars 2026 | ₹1 116,70 | -0,21% | ₹1 119,10 | ₹1 128,70 | ₹1 112,10 | 919,8K |
| 5 mars 2026 | ₹1 119,10 | +0,77% | ₹1 112,30 | ₹1 123,70 | ₹1 095,80 | 1,4M |
| 4 mars 2026 | ₹1 110,60 | -1,30% | ₹1 114,50 | ₹1 118,80 | ₹1 098,70 | 1,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹1 178,40 | -1,12% | ₹1 191,00 | ₹1 211,00 | ₹1 168,40 | 15,0M |
| 18 mai 2026 | ₹1 191,80 | -3,42% | ₹1 230,70 | ₹1 236,60 | ₹1 189,10 | 8,6M |
| 11 mai 2026 | ₹1 234,00 | +4,91% | ₹1 202,20 | ₹1 282,70 | ₹1 200,00 | 29,1M |
| 4 mai 2026 | ₹1 176,20 | +2,76% | ₹1 149,70 | ₹1 194,00 | ₹1 135,60 | 9,1M |
| 27 avr. 2026 | ₹1 144,60 | -2,50% | ₹1 168,00 | ₹1 183,90 | ₹1 139,40 | 5,4M |
| 20 avr. 2026 | ₹1 174,00 | +5,46% | ₹1 113,20 | ₹1 197,00 | ₹1 106,70 | 9,3M |
| 13 avr. 2026 | ₹1 113,20 | +1,78% | ₹1 075,50 | ₹1 126,40 | ₹1 073,80 | 5,8M |
| 6 avr. 2026 | ₹1 093,70 | +4,96% | ₹1 043,00 | ₹1 095,80 | ₹1 022,70 | 9,2M |
| 30 mars 2026 | ₹1 042,00 | -0,62% | ₹1 038,80 | ₹1 047,90 | ₹1 007,20 | 5,7M |
| 23 mars 2026 | ₹1 048,50 | -0,16% | ₹1 036,10 | ₹1 073,00 | ₹1 019,60 | 6,8M |
| 16 mars 2026 | ₹1 050,20 | -3,08% | ₹1 083,60 | ₹1 104,20 | ₹1 039,40 | 7,5M |
| 9 mars 2026 | ₹1 083,60 | -2,96% | ₹1 086,70 | ₹1 111,00 | ₹1 048,00 | 7,1M |
| 2 mars 2026 | ₹1 116,70 | -2,13% | ₹1 110,80 | ₹1 145,80 | ₹1 095,80 | 4,9M |
| 23 févr. 2026 | ₹1 141,00 | -1,31% | ₹1 156,20 | ₹1 185,00 | ₹1 134,90 | 4,5M |
| 16 févr. 2026 | ₹1 156,20 | +2,12% | ₹1 128,50 | ₹1 173,20 | ₹1 117,10 | 3,3M |
| 9 févr. 2026 | ₹1 132,20 | -2,34% | ₹1 159,30 | ₹1 175,00 | ₹1 125,40 | 4,0M |
| 2 févr. 2026 | ₹1 159,30 | +6,62% | ₹1 092,90 | ₹1 180,90 | ₹1 084,00 | 6,1M |
| 26 janv. 2026 | ₹1 087,30 | -5,74% | ₹1 158,60 | ₹1 200,00 | ₹1 077,00 | 14,9M |
| 19 janv. 2026 | ₹1 153,50 | -2,99% | ₹1 180,20 | ₹1 203,90 | ₹1 149,70 | 6,5M |
| 12 janv. 2026 | ₹1 189,10 | +1,12% | ₹1 173,50 | ₹1 199,70 | ₹1 166,30 | 3,1M |
| 5 janv. 2026 | ₹1 175,90 | +0,44% | ₹1 165,00 | ₹1 220,90 | ₹1 165,00 | 4,9M |
| 29 déc. 2025 | ₹1 170,70 | -0,43% | ₹1 174,00 | ₹1 201,80 | ₹1 168,40 | 6,9M |
| 22 déc. 2025 | ₹1 175,70 | -0,70% | ₹1 184,00 | ₹1 189,50 | ₹1 171,00 | 2,3M |
| 15 déc. 2025 | ₹1 184,00 | +3,02% | ₹1 143,00 | ₹1 187,90 | ₹1 140,10 | 4,9M |
| 8 déc. 2025 | ₹1 149,30 | -1,17% | ₹1 162,90 | ₹1 171,00 | ₹1 131,90 | 3,2M |
| 1 déc. 2025 | ₹1 162,90 | -0,81% | ₹1 172,40 | ₹1 178,00 | ₹1 133,60 | 3,3M |
| 24 nov. 2025 | ₹1 172,40 | -0,90% | ₹1 188,50 | ₹1 194,70 | ₹1 150,00 | 8,9M |
| 17 nov. 2025 | ₹1 183,10 | +2,19% | ₹1 166,00 | ₹1 187,00 | ₹1 149,00 | 11,1M |
| 10 nov. 2025 | ₹1 157,80 | -0,81% | ₹1 167,20 | ₹1 173,80 | ₹1 134,00 | 7,4M |
| 3 nov. 2025 | ₹1 167,20 | +0,19% | ₹1 164,80 | ₹1 202,80 | ₹1 138,10 | 9,2M |
| 27 oct. 2025 | ₹1 165,00 | +0,84% | ₹1 155,90 | ₹1 188,00 | ₹1 155,90 | 4,4M |
| 20 oct. 2025 | ₹1 155,30 | -0,92% | ₹1 166,90 | ₹1 191,20 | ₹1 144,40 | 4,1M |
| 13 oct. 2025 | ₹1 166,00 | +3,51% | ₹1 120,00 | ₹1 173,50 | ₹1 109,00 | 7,6M |
| 6 oct. 2025 | ₹1 126,50 | -0,97% | ₹1 133,00 | ₹1 152,00 | ₹1 108,40 | 5,6M |
| 29 sept. 2025 | ₹1 137,50 | +1,65% | ₹1 119,00 | ₹1 150,00 | ₹1 103,00 | 5,1M |
| 22 sept. 2025 | ₹1 119,00 | -0,69% | ₹1 120,00 | ₹1 147,10 | ₹1 117,20 | 4,5M |
| 15 sept. 2025 | ₹1 126,80 | +2,07% | ₹1 103,90 | ₹1 144,40 | ₹1 087,00 | 8,0M |
| 8 sept. 2025 | ₹1 103,90 | +2,94% | ₹1 072,40 | ₹1 109,30 | ₹1 068,10 | 4,7M |
| 1 sept. 2025 | ₹1 072,40 | +0,66% | ₹1 059,10 | ₹1 126,00 | ₹1 057,00 | 7,2M |
| 25 août 2025 | ₹1 065,40 | -1,72% | ₹1 085,00 | ₹1 091,80 | ₹1 055,20 | 3,4M |
| 18 août 2025 | ₹1 084,10 | +3,13% | ₹1 061,00 | ₹1 106,90 | ₹1 059,00 | 3,6M |
| 11 août 2025 | ₹1 051,20 | +0,02% | ₹1 048,00 | ₹1 062,90 | ₹1 037,70 | 2,5M |
| 4 août 2025 | ₹1 051,00 | -1,81% | ₹1 070,40 | ₹1 075,60 | ₹1 038,70 | 3,6M |
| 28 juil. 2025 | ₹1 070,40 | +1,52% | ₹1 048,00 | ₹1 089,90 | ₹1 044,40 | 5,5M |
| 21 juil. 2025 | ₹1 054,40 | -3,79% | ₹1 095,80 | ₹1 104,50 | ₹1 050,00 | 10,7M |
| 14 juil. 2025 | ₹1 095,90 | +1,77% | ₹1 076,80 | ₹1 109,70 | ₹1 067,50 | 5,1M |
| 7 juil. 2025 | ₹1 076,80 | -1,18% | ₹1 085,00 | ₹1 108,60 | ₹1 074,00 | 4,0M |
| 30 juin 2025 | ₹1 089,70 | -3,08% | ₹1 124,00 | ₹1 126,70 | ₹1 082,00 | 5,3M |
| 23 juin 2025 | ₹1 124,30 | +2,19% | ₹1 090,00 | ₹1 150,00 | ₹1 090,00 | 6,3M |
| 16 juin 2025 | ₹1 100,20 | +2,02% | ₹1 074,00 | ₹1 103,00 | ₹1 059,00 | 6,6M |
| 9 juin 2025 | ₹1 078,40 | -3,33% | ₹1 115,60 | ₹1 128,60 | ₹1 066,60 | 3,3M |
| 2 juin 2025 | ₹1 115,60 | +0,84% | ₹1 100,00 | ₹1 127,10 | ₹1 099,20 | 3,9M |
| 26 mai 2025 | ₹1 106,30 | -3,02% | ₹1 137,00 | ₹1 153,40 | ₹1 098,20 | 7,0M |
| 19 mai 2025 | ₹1 140,80 | -2,33% | ₹1 168,00 | ₹1 169,70 | ₹1 115,50 | 4,5M |
| 12 mai 2025 | ₹1 168,00 | +4,88% | ₹1 123,00 | ₹1 173,50 | ₹1 105,50 | 6,6M |
| 5 mai 2025 | ₹1 113,70 | -3,73% | ₹1 155,50 | ₹1 173,60 | ₹1 086,40 | 8,0M |
| 28 avr. 2025 | ₹1 156,80 | +0,10% | ₹1 155,30 | ₹1 180,50 | ₹1 149,90 | 4,6M |
| 21 avr. 2025 | ₹1 155,70 | +3,17% | ₹1 120,20 | ₹1 168,90 | ₹1 098,30 | 10,9M |
| 14 avr. 2025 | ₹1 120,20 | +2,03% | ₹1 108,30 | ₹1 133,80 | ₹1 086,80 | 3,2M |
| 7 avr. 2025 | ₹1 097,90 | +0,92% | ₹1 019,00 | ₹1 126,00 | ₹1 019,00 | 8,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹1 178,40 | +2,95% | ₹1 149,70 | ₹1 282,70 | ₹1 135,60 | 61,9M |
| 1 avr. 2026 | ₹1 144,60 | +12,79% | ₹1 025,00 | ₹1 197,00 | ₹1 007,20 | 33,7M |
| 1 mars 2026 | ₹1 014,80 | -11,06% | ₹1 110,80 | ₹1 145,80 | ₹1 010,80 | 28,0M |
| 1 févr. 2026 | ₹1 141,00 | +0,63% | ₹1 134,00 | ₹1 185,00 | ₹1 077,00 | 19,1M |
| 1 janv. 2026 | ₹1 133,90 | -4,87% | ₹1 192,00 | ₹1 220,90 | ₹1 100,10 | 30,1M |
| 1 déc. 2025 | ₹1 192,00 | +1,67% | ₹1 172,40 | ₹1 201,80 | ₹1 131,90 | 18,7M |
| 1 nov. 2025 | ₹1 172,40 | +0,64% | ₹1 164,80 | ₹1 202,80 | ₹1 134,00 | 36,6M |
| 1 oct. 2025 | ₹1 165,00 | +3,16% | ₹1 129,10 | ₹1 191,20 | ₹1 108,40 | 24,0M |
| 1 sept. 2025 | ₹1 129,30 | +6,00% | ₹1 059,10 | ₹1 147,10 | ₹1 057,00 | 27,2M |
| 1 août 2025 | ₹1 065,40 | -0,73% | ₹1 067,10 | ₹1 106,90 | ₹1 037,70 | 14,2M |
| 1 juil. 2025 | ₹1 073,20 | -2,34% | ₹1 098,90 | ₹1 109,70 | ₹1 044,40 | 27,8M |
| 1 juin 2025 | ₹1 098,90 | -0,67% | ₹1 100,00 | ₹1 150,00 | ₹1 059,00 | 21,9M |
| 1 mai 2025 | ₹1 106,30 | -5,10% | ₹1 157,00 | ₹1 176,20 | ₹1 086,40 | 27,3M |
| 1 avr. 2025 | ₹1 165,80 | +16,36% | ₹1 003,00 | ₹1 180,50 | ₹989,25 | 42,0M |
| 1 mars 2025 | ₹1 001,90 | +3,96% | ₹963,70 | ₹1 015,00 | ₹930,10 | 36,2M |
| 1 févr. 2025 | ₹963,70 | -5,95% | ₹1 026,00 | ₹1 075,00 | ₹957,35 | 31,1M |
| 1 janv. 2025 | ₹1 024,65 | +12,02% | ₹913,00 | ₹1 031,20 | ₹911,00 | 43,3M |
| 1 déc. 2024 | ₹914,70 | -4,58% | ₹958,65 | ₹976,40 | ₹882,90 | 32,8M |
| 1 nov. 2024 | ₹958,65 | -4,38% | ₹1 002,55 | ₹1 013,10 | ₹900,50 | 24,8M |
| 1 oct. 2024 | ₹1 002,55 | -16,24% | ₹1 196,95 | ₹1 205,45 | ₹964,00 | 42,4M |
| 1 sept. 2024 | ₹1 196,95 | -0,27% | ₹1 200,00 | ₹1 234,30 | ₹1 168,75 | 41,3M |
| 1 août 2024 | ₹1 200,15 | +0,94% | ₹1 188,95 | ₹1 221,85 | ₹1 151,00 | 24,9M |
| 1 juil. 2024 | ₹1 188,95 | +9,68% | ₹1 076,72 | ₹1 247,10 | ₹1 066,74 | 45,6M |
| 1 juin 2024 | ₹1 083,98 | +3,51% | ₹1 063,19 | ₹1 145,76 | ₹1 016,27 | 32,7M |
| 1 mai 2024 | ₹1 047,23 | -4,34% | ₹1 100,32 | ₹1 117,31 | ₹1 035,43 | 40,7M |
| 1 avr. 2024 | ₹1 094,74 | +1,11% | ₹1 086,49 | ₹1 165,41 | ₹1 064,17 | 51,4M |
| 1 mars 2024 | ₹1 082,74 | -7,89% | ₹1 189,22 | ₹1 253,42 | ₹1 070,79 | 39,5M |
| 1 févr. 2024 | ₹1 175,44 | +6,44% | ₹1 104,27 | ₹1 190,21 | ₹1 061,80 | 33,3M |
| 1 janv. 2024 | ₹1 104,27 | +2,87% | ₹1 080,42 | ₹1 176,33 | ₹1 062,79 | 37,2M |
| 1 déc. 2023 | ₹1 073,46 | +15,53% | ₹934,29 | ₹1 080,57 | ₹928,21 | 34,4M |
| 1 nov. 2023 | ₹929,20 | +4,47% | ₹894,88 | ₹936,56 | ₹884,70 | 28,8M |
| 1 oct. 2023 | ₹889,45 | +2,69% | ₹859,32 | ₹916,61 | ₹844,50 | 30,1M |
| 1 sept. 2023 | ₹866,13 | +5,10% | ₹822,77 | ₹898,73 | ₹822,77 | 32,8M |
| 1 août 2023 | ₹824,11 | -2,90% | ₹851,32 | ₹852,70 | ₹818,08 | 22,9M |
| 1 juil. 2023 | ₹848,75 | -0,19% | ₹856,31 | ₹873,10 | ₹811,91 | 33,7M |
| 1 juin 2023 | ₹850,33 | +7,79% | ₹789,09 | ₹866,43 | ₹774,82 | 39,9M |
| 1 mai 2023 | ₹788,84 | +4,56% | ₹758,52 | ₹790,18 | ₹747,16 | 21,2M |
| 1 avr. 2023 | ₹754,47 | +7,76% | ₹701,28 | ₹755,61 | ₹687,90 | 26,1M |
| 1 mars 2023 | ₹700,15 | -0,90% | ₹704,20 | ₹714,32 | ₹678,17 | 24,7M |
| 1 févr. 2023 | ₹706,52 | -1,95% | ₹728,20 | ₹739,21 | ₹691,41 | 21,3M |
| 1 janv. 2023 | ₹720,54 | -4,88% | ₹760,45 | ₹771,41 | ₹716,15 | 22,5M |
| 1 déc. 2022 | ₹757,53 | -6,25% | ₹811,81 | ₹811,81 | ₹753,73 | 24,7M |
| 1 nov. 2022 | ₹808,01 | +6,22% | ₹763,51 | ₹811,86 | ₹747,36 | 34,6M |
| 1 oct. 2022 | ₹760,70 | -4,07% | ₹792,99 | ₹794,92 | ₹729,73 | 26,0M |
| 1 sept. 2022 | ₹792,99 | -0,84% | ₹799,71 | ₹850,58 | ₹752,65 | 45,1M |
| 1 août 2022 | ₹799,71 | -0,25% | ₹802,03 | ₹815,86 | ₹751,21 | 52,8M |
| 1 juil. 2022 | ₹801,68 | +14,91% | ₹691,41 | ₹813,88 | ₹688,44 | 29,0M |
| 1 juin 2022 | ₹697,68 | -8,17% | ₹760,00 | ₹780,50 | ₹694,47 | 29,4M |
| 1 mai 2022 | ₹759,75 | -7,77% | ₹823,30 | ₹832,00 | ₹698,00 | 39,5M |
| 1 avr. 2022 | ₹823,75 | +5,96% | ₹779,95 | ₹836,85 | ₹779,00 | 32,8M |
| 1 mars 2022 | ₹777,40 | +8,18% | ₹711,95 | ₹782,75 | ₹650,20 | 58,9M |
| 1 févr. 2022 | ₹718,60 | -1,20% | ₹732,00 | ₹769,00 | ₹674,05 | 46,9M |
| 1 janv. 2022 | ₹727,30 | -2,17% | ₹747,00 | ₹777,00 | ₹675,00 | 54,3M |
| 1 déc. 2021 | ₹743,45 | -4,51% | ₹789,90 | ₹790,85 | ₹696,60 | 34,0M |
| 1 nov. 2021 | ₹778,60 | -3,82% | ₹821,50 | ₹858,00 | ₹749,25 | 29,9M |
| 1 oct. 2021 | ₹809,50 | -0,50% | ₹812,90 | ₹863,00 | ₹773,60 | 49,5M |
| 1 sept. 2021 | ₹813,60 | -5,94% | ₹871,10 | ₹889,00 | ₹810,85 | 33,3M |
| 1 août 2021 | ₹864,95 | +14,37% | ₹763,00 | ₹867,70 | ₹752,00 | 65,0M |
| 1 juil. 2021 | ₹756,25 | +0,25% | ₹755,80 | ₹788,15 | ₹739,20 | 36,6M |
| 1 juin 2021 | ₹754,40 | +13,64% | ₹665,80 | ₹771,90 | ₹656,80 | 57,7M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 178,40 | -1,14% | - | -1,14% | ₹1 192,00 | ₹1 282,70 | ₹1 007,20 | 172,7M |
| 2025 | ₹1 192,00 | +30,32% | ₹8,25 | +31,22% | ₹913,00 | ₹1 202,80 | ₹911,00 | 350,3M |
| 2024 | ₹914,70 | -14,79% | ₹7,65 | -14,08% | ₹1 080,42 | ₹1 253,42 | ₹882,90 | 446,5M |
| 2023 | ₹1 073,46 | +41,71% | ₹8,35 | +42,81% | ₹760,45 | ₹1 080,57 | ₹678,17 | 338,4M |
| 2022 | ₹757,53 | +1,89% | ₹5,98 | +2,69% | ₹747,00 | ₹850,58 | ₹650,20 | 474,1M |
| 2021 | ₹743,45 | +26,03% | ₹4,00 | +26,70% | ₹593,00 | ₹889,00 | ₹554,25 | 713,7M |
| 2020 | ₹589,90 | +83,57% | ₹2,67 | +84,40% | ₹321,35 | ₹616,10 | ₹213,70 | 1,3B |
| 2019 | ₹321,35 | +46,47% | ₹2,47 | +47,59% | ₹219,95 | ₹330,05 | ₹177,05 | 669,7M |
| 2018 | ₹219,40 | -30,66% | ₹2,47 | -29,88% | ₹317,75 | ₹328,75 | ₹195,00 | 748,3M |
| 2017 | ₹316,40 | +159,34% | ₹4,64 | +163,12% | ₹122,80 | ₹318,00 | ₹121,35 | 916,8M |
| 2016 | ₹122,00 | -16,55% | ₹2,22 | -15,03% | ₹146,05 | ₹157,70 | ₹100,00 | 458,5M |
| 2015 | ₹146,20 | -3,15% | ₹2,22 | -1,68% | ₹150,95 | ₹167,75 | ₹108,55 | 404,0M |
| 2014 | ₹150,95 | -5,92% | ₹2,22 | -4,54% | ₹160,85 | ₹177,15 | ₹135,25 | 649,7M |
| 2013 | ₹160,45 | +0,31% | ₹2,12 | +1,63% | ₹160,55 | ₹169,90 | ₹121,55 | 616,1M |
| 2012 | ₹159,95 | +77,52% | ₹2,12 | +79,85% | ₹90,95 | ₹181,50 | ₹86,00 | 633,2M |
| 2011 | ₹90,10 | -16,65% | ₹1,98 | -14,83% | ₹109,00 | ₹115,40 | ₹80,00 | 312,5M |
| 2010 | ₹108,10 | +14,87% | ₹1,98 | +16,97% | ₹94,50 | ₹138,75 | ₹87,20 | 298,6M |
| 2009 | ₹94,11 | +56,82% | ₹0,17 | +57,10% | ₹60,51 | ₹101,79 | ₹50,80 | 372,6M |
| 2008 | ₹60,01 | -33,87% | ₹0,35 | -33,49% | ₹91,00 | ₹101,49 | ₹43,30 | 250,6M |
| 2007 | ₹90,75 | +25,83% | ₹0,15 | +26,04% | ₹72,12 | ₹102,15 | ₹55,53 | 439,4M |
| 2006 | ₹72,12 | -24,02% | ₹0,12 | -23,89% | ₹95,50 | ₹107,80 | ₹55,53 | 615,0M |
| 2005 | ₹94,92 | +100,59% | ₹0,10 | +100,80% | ₹47,58 | ₹96,88 | ₹44,53 | 423,2M |
| 2004 | ₹47,32 | +38,04% | ₹0,08 | +38,27% | ₹34,60 | ₹48,85 | ₹25,10 | 709,7M |
| 2003 | ₹34,28 | +97,01% | ₹0,07 | +97,41% | ₹17,40 | ₹35,15 | ₹15,19 | 579,1M |
| 2002 | ₹17,40 | +3,08% | ₹0,07 | +3,48% | ₹17,35 | ₹21,75 | ₹14,09 | 384,7M |
| 2001 | ₹16,88 | -23,62% | ₹0,09 | -23,21% | ₹22,20 | ₹31,38 | ₹11,76 | 696,8M |
| 2000 | ₹22,10 | -58,14% | ₹0,10 | -57,95% | ₹54,00 | ₹62,79 | ₹16,73 | 462,1M |
| 1999 | ₹52,79 | +48,91% | ₹0,11 | +49,22% | ₹36,00 | ₹66,85 | ₹33,70 | 2,5B |
| 1998 | ₹35,45 | -16,65% | - | -16,65% | ₹42,35 | ₹45,82 | ₹25,41 | 3,9B |
| 1997 | ₹42,53 | +112,65% | - | +112,65% | ₹20,60 | ₹48,14 | ₹20,25 | 4,3B |
| 1996 | ₹20,00 | 0,00% | - | 0,00% | ₹28,00 | ₹33,50 | ₹18,39 | 29,1M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Tata Consumer a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Tata Consumer Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Tata Consumer
TATACONSUM
|
1,16T Large-cap | -2,51 % | -0,22 % | 2,90 % | -0,38 % | -1,62 % | 6,52 % | 49,87 % | 71,54 % | 880,37 % | 1 158,97 % | 1 544,66 % |
|
Britannia Industries
BRITANNIA
|
1,38T Large-cap | -4,14 % | -11,66 % | -14,13 % | -12,91 % | -14,85 % | -5,55 % | 11,82 % | 49,16 % | 276,68 % | 2 238,89 % | 3 482,89 % |
|
Nestle India
NESTLEIND
|
2,72T Large-cap | -2,09 % | -4,01 % | 9,30 % | 11,10 % | 8,01 % | 18,65 % | 28,96 % | 63,14 % | 350,90 % | 594,57 % | 169,71 % |
|
Hatsun Agro Product
HATSUN
|
225,00B Large-cap | -0,15 % | -2,01 % | 0,96 % | -10,35 % | -5,24 % | -6,77 % | 2,03 % | 6,87 % | 291,41 % | 573,72 % | 573,72 % |
|
Ador Welding
AWL
|
255,24B Large-cap | -1,25 % | -7,14 % | 5,75 % | -23,56 % | -20,38 % | -30,07 % | -56,05 % | -49,53 % | -49,53 % | -49,53 % | -49,53 % |
|
Patanjali Foods
PATANJALI
|
510,59B Large-cap | -3,05 % | -1,03 % | -10,19 % | -19,85 % | -18,28 % | -18,11 % | 32,36 % | 14,50 % | -35,44 % | -86,17 % | -76,84 % |
Calculez vos rendements d'investissement Tata Consumer
Analyse de performance d'investissement à long terme
Tata Consumer stock price in May 2016 was ₹120,20, A ₹1 000,00 lump sum investment in Tata Consumer made 10 years ago would be worth approximately ₹9 922,63 today, representing a exceptional return of 892,26 %. This translates to an annualized return (CAGR) of 25,77 %. During this period, Tata Consumer paid out ₹48,70 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹9 922,63
Rendement annuel (TCAC)
25,77 %
Total des dividendes
₹405,16
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Tata Consumer (TATACONSUM) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Tata Consumer a délivré un rendement total de 6,5%.
- Plus haut 52 semaines a atteint 1 282,70 INR le N/A.
- Plus bas 52 semaines a touché 1 007,20 INR le N/A.
- Prix actuel se négocie à 1 144,00 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Tata Consumer (TATACONSUM) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Tata Consumer (tataconsum) aurait grandi à approximativement 17 154,00 INR en date du June 4, 2026, représentant un rendement total de 71,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 11,4% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Tata Consumer se compare-t-il au secteur Consumer Defensive ?
Tata Consumer (tataconsum) a délivré un rendement annualisé de 25,6% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Tata Consumer aurait grandi à 98 037,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Defensive pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Tata Consumer ?
Tata Consumer (tataconsum) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 880,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Tata Consumer a historiquement atteinte ?
Tata Consumer (tataconsum) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+6,5%), 3 years (+49,9%), 5 years (+71,5%), 10 years (+880,4%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.