Singapore markets close in 2 hours 21 minutes
Straits Times Index
3,335.45 +2.65 (+0.08%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,296.89 +2,509.02 (+4.13%) CMC Crypto 200
1,312.38 +10.31 (+0.79%)
Tata Equity Savings Reg Gr (0P00005UWT.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 26 Jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 25 Jun 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 24 Jun 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 21 Jun 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 20 Jun 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 19 Jun 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 18 Jun 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 14 Jun 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 13 Jun 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 12 Jun 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 11 Jun 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 10 Jun 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 07 Jun 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 06 Jun 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 05 Jun 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 04 Jun 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 03 Jun 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 31 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 30 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 29 May 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 28 May 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 27 May 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 24 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 23 May 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 22 May 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 21 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 17 May 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 16 May 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 15 May 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 14 May 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 13 May 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 10 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 09 May 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 08 May 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 07 May 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 06 May 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 03 May 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| 02 May 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 30 Apr 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 29 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| 26 Apr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 25 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 24 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 23 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 22 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 19 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 18 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 16 Apr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 15 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 12 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 10 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 09 Apr 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 08 Apr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 05 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 04 Apr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 03 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 02 Apr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 01 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 28 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 27 Mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 26 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 22 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 21 Mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 20 Mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 19 Mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 18 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 15 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 14 Mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 13 Mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 12 Mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 11 Mar 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 07 Mar 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 06 Mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 05 Mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 04 Mar 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 01 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 29 Feb 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 28 Feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 27 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 26 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 23 Feb 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 22 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 21 Feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 20 Feb 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 19 Feb 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 16 Feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 15 Feb 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 14 Feb 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 13 Feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 12 Feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 09 Feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 08 Feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 07 Feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 06 Feb 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 05 Feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 02 Feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 01 Feb 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.