Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,917.13 +98.57 (+0.15%) CMC Crypto 200
1,370.71 -3.14 (-0.23%)
Tata Equity Savings Dir Gr (0P0000XVP8.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 15 May 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 14 May 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 13 May 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 10 May 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 09 May 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 08 May 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 07 May 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 06 May 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 03 May 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 02 May 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 30 Apr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 29 Apr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 26 Apr 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 25 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 24 Apr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 23 Apr 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 22 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 19 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 18 Apr 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 16 Apr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 15 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 12 Apr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 10 Apr 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 09 Apr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 08 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 05 Apr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 04 Apr 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 03 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 02 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 01 Apr 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 28 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 27 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 26 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 22 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 21 Mar 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 20 Mar 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 19 Mar 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 18 Mar 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 15 Mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 14 Mar 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 13 Mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 12 Mar 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 11 Mar 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 07 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 06 Mar 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 05 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 04 Mar 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 01 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 29 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 28 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 27 Feb 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 26 Feb 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 23 Feb 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 22 Feb 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 21 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 20 Feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 19 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 16 Feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 15 Feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 14 Feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 13 Feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 12 Feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 09 Feb 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 08 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 07 Feb 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 06 Feb 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 05 Feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 02 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 01 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 31 Jan 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 30 Jan 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 29 Jan 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 25 Jan 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 24 Jan 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 23 Jan 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 19 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 18 Jan 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 17 Jan 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 16 Jan 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 15 Jan 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 12 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 11 Jan 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 10 Jan 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 09 Jan 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 08 Jan 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 05 Jan 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 04 Jan 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 03 Jan 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 02 Jan 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 01 Jan 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 29 Dec 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 28 Dec 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 27 Dec 2023 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 26 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 22 Dec 2023 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 21 Dec 2023 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 20 Dec 2023 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 19 Dec 2023 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| *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.