Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,243.52 +2.26 (+0.03%) Bitcoin USD
55,655.72 -1,281.97 (-2.25%) CMC Crypto 200
1,151.40 -57.29 (-4.74%)
Tata Equity Savings Reg Mn IDCW-P (0P00005UWU.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 02 Jul 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 01 Jul 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 28 Jun 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 27 Jun 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 26 Jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 25 Jun 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 24 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 21 Jun 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 20 Jun 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 19 Jun 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 18 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 14 Jun 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 13 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Jun 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 11 Jun 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 10 Jun 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 07 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 06 Jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 05 Jun 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 04 Jun 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 03 Jun 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 31 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 30 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 29 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 28 May 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 27 May 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 24 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 23 May 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 22 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 21 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 17 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 16 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 15 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 14 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 13 May 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 10 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 09 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 08 May 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 07 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 06 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 03 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 02 May 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 30 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 29 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 26 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 25 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 24 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 23 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 22 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 19 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 18 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 16 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 15 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 12 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 10 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 09 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 08 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 05 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 04 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 03 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 02 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 01 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 28 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 27 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 26 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 22 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 21 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 20 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 19 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 18 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 15 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 14 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 13 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 12 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 11 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 07 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 06 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 05 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 04 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 01 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 29 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 28 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 27 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 23 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 22 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 21 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 20 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 19 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 16 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 15 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 14 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 13 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 12 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 09 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 08 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 07 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| *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.