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
8,185.73 -55.53 (-0.67%) Bitcoin USD
55,648.40 -1,625.50 (-2.84%) CMC Crypto 200
1,153.52 -55.17 (-4.56%)
Tata Equity Savings Dir Mn IDCW-P (0P0000XXZM.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 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 02 Jul 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 01 Jul 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 28 Jun 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 27 Jun 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 26 Jun 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 25 Jun 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 24 Jun 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 21 Jun 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 20 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 19 Jun 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 18 Jun 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 14 Jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 13 Jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 12 Jun 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 11 Jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 10 Jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 07 Jun 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 06 Jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 05 Jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 04 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 03 Jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 31 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 30 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 29 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 28 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 27 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 24 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 23 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 22 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 21 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 17 May 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 16 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 15 May 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 14 May 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 13 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 09 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 08 May 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 07 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 06 May 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 03 May 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 02 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 30 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 29 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 26 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 25 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 24 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 23 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 22 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 19 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 18 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 16 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 15 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 12 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 10 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 09 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 08 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 05 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 04 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 03 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 02 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 01 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 28 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 27 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 26 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 22 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 21 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 20 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 19 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 18 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 15 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 14 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 13 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 12 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 11 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 07 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 06 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 05 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 04 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 01 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 29 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 28 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 27 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 26 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 23 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 22 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 21 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 20 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 19 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 16 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 15 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 14 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 13 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 12 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 09 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 08 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 07 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| *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.