Singapore markets close in 2 hours 5 minutes
Straits Times Index
3,336.25 +3.45 (+0.10%) 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
63,334.29 +2,455.14 (+4.03%) CMC Crypto 200
1,312.62 +10.54 (+0.81%)
Tata Equity Savings Dir Prdc IDCW-P (0P0000XXZN.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 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 26 Jun 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 25 Jun 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 24 Jun 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 21 Jun 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 20 Jun 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 19 Jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 18 Jun 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 14 Jun 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 13 Jun 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 12 Jun 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 11 Jun 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 10 Jun 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 07 Jun 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 06 Jun 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 05 Jun 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 04 Jun 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 03 Jun 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 31 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 30 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 29 May 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 28 May 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 27 May 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 24 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 23 May 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 22 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 21 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 17 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 16 May 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 15 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 14 May 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 13 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 10 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 09 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 08 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 07 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 06 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 03 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 02 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 30 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 29 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 26 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 25 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 24 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 23 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 22 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 19 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 18 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 16 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 15 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 12 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 10 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 09 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 08 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 05 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 04 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 03 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 02 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 01 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 28 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 27 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 26 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 22 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 21 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 20 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 19 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 18 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 15 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 14 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 13 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 12 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 11 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 07 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 06 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 05 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 04 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 01 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 29 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 28 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 27 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 26 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 23 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 22 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 21 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 20 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 19 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 16 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 15 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 14 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 13 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 12 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 09 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 08 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 07 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 06 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 05 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 02 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 01 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| *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.