Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,691.56 +412.41 (+0.72%) CMC Crypto 200
1,265.30 -5.45 (-0.43%)
Tata Consumer Products Limited (500800.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,098.90 | 1,114.00 | 1,095.90 | 1,107.85 | 1,107.85 | 107,967 |
| 29 Apr 2024 | 1,103.60 | 1,110.00 | 1,089.05 | 1,098.90 | 1,098.90 | 193,403 |
| 26 Apr 2024 | 1,107.15 | 1,110.90 | 1,084.10 | 1,102.90 | 1,102.90 | 58,441 |
| 25 Apr 2024 | 1,111.45 | 1,115.75 | 1,078.00 | 1,105.95 | 1,105.95 | 132,627 |
| 24 Apr 2024 | 1,112.90 | 1,137.95 | 1,104.00 | 1,109.85 | 1,109.85 | 318,660 |
| 23 Apr 2024 | 1,176.00 | 1,180.00 | 1,152.00 | 1,173.25 | 1,173.25 | 72,420 |
| 22 Apr 2024 | 1,143.90 | 1,177.65 | 1,142.50 | 1,172.45 | 1,172.45 | 125,888 |
| 19 Apr 2024 | 1,127.90 | 1,150.00 | 1,106.60 | 1,137.50 | 1,137.50 | 37,706 |
| 18 Apr 2024 | 1,137.40 | 1,158.85 | 1,110.00 | 1,134.20 | 1,134.20 | 245,234 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,122.30 | 1,139.10 | 1,116.05 | 1,135.75 | 1,135.75 | 21,104 |
| 15 Apr 2024 | 1,126.45 | 1,135.00 | 1,111.00 | 1,130.25 | 1,130.25 | 34,405 |
| 12 Apr 2024 | 1,145.55 | 1,156.00 | 1,134.55 | 1,146.60 | 1,146.60 | 134,571 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,135.40 | 1,151.00 | 1,119.10 | 1,146.20 | 1,146.20 | 34,058 |
| 09 Apr 2024 | 1,140.00 | 1,141.45 | 1,122.00 | 1,125.15 | 1,125.15 | 16,158 |
| 08 Apr 2024 | 1,124.80 | 1,140.00 | 1,117.35 | 1,136.95 | 1,136.95 | 47,254 |
| 05 Apr 2024 | 1,119.95 | 1,125.75 | 1,110.80 | 1,114.95 | 1,114.95 | 35,899 |
| 04 Apr 2024 | 1,139.35 | 1,139.35 | 1,108.65 | 1,117.70 | 1,117.70 | 43,014 |
| 03 Apr 2024 | 1,130.50 | 1,130.50 | 1,112.55 | 1,119.35 | 1,119.35 | 54,779 |
| 02 Apr 2024 | 1,092.15 | 1,133.10 | 1,085.10 | 1,130.85 | 1,130.85 | 143,217 |
| 01 Apr 2024 | 1,100.00 | 1,103.25 | 1,082.75 | 1,086.85 | 1,086.85 | 135,201 |
| 28 Mar 2024 | 1,105.20 | 1,108.50 | 1,093.65 | 1,095.40 | 1,095.40 | 103,372 |
| 27 Mar 2024 | 1,114.00 | 1,115.00 | 1,085.05 | 1,089.35 | 1,089.35 | 56,826 |
| 26 Mar 2024 | 1,110.75 | 1,119.75 | 1,106.05 | 1,112.40 | 1,112.40 | 51,939 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,134.20 | 1,140.00 | 1,118.70 | 1,121.80 | 1,121.80 | 50,803 |
| 21 Mar 2024 | 1,135.00 | 1,138.75 | 1,121.45 | 1,134.20 | 1,134.20 | 53,612 |
| 20 Mar 2024 | 1,145.30 | 1,152.55 | 1,112.00 | 1,123.25 | 1,123.25 | 61,184 |
| 19 Mar 2024 | 1,182.95 | 1,184.85 | 1,139.60 | 1,146.00 | 1,146.00 | 25,138 |
| 18 Mar 2024 | 1,214.55 | 1,214.55 | 1,184.00 | 1,186.60 | 1,186.60 | 63,144 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,164.95 | 1,205.00 | 1,163.60 | 1,194.95 | 1,194.95 | 91,331 |
| 13 Mar 2024 | 1,212.45 | 1,218.00 | 1,170.30 | 1,178.65 | 1,178.65 | 86,543 |
| 12 Mar 2024 | 1,225.00 | 1,225.70 | 1,208.15 | 1,214.40 | 1,214.40 | 51,704 |
| 11 Mar 2024 | 1,264.90 | 1,264.90 | 1,209.75 | 1,221.05 | 1,221.05 | 63,830 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,235.30 | 1,269.60 | 1,217.90 | 1,261.00 | 1,261.00 | 83,103 |
| 06 Mar 2024 | 1,213.45 | 1,222.00 | 1,192.45 | 1,219.85 | 1,219.85 | 40,500 |
| 05 Mar 2024 | 1,205.30 | 1,211.95 | 1,196.00 | 1,200.20 | 1,200.20 | 21,177 |
| 04 Mar 2024 | 1,207.15 | 1,212.35 | 1,189.60 | 1,202.40 | 1,202.40 | 27,377 |
| 01 Mar 2024 | 1,200.00 | 1,213.25 | 1,194.15 | 1,200.05 | 1,200.05 | 78,564 |
| 29 Feb 2024 | 1,165.15 | 1,197.90 | 1,151.25 | 1,191.35 | 1,191.35 | 46,558 |
| 28 Feb 2024 | 1,183.55 | 1,205.00 | 1,163.05 | 1,167.85 | 1,167.85 | 63,709 |
| 27 Feb 2024 | 1,181.80 | 1,189.00 | 1,174.35 | 1,183.35 | 1,183.35 | 37,386 |
| 26 Feb 2024 | 1,159.90 | 1,182.45 | 1,150.00 | 1,176.60 | 1,176.60 | 63,690 |
| 23 Feb 2024 | 1,159.00 | 1,165.20 | 1,155.30 | 1,160.30 | 1,160.30 | 18,367 |
| 22 Feb 2024 | 1,164.35 | 1,164.35 | 1,143.00 | 1,158.95 | 1,158.95 | 19,800 |
| 21 Feb 2024 | 1,150.65 | 1,171.60 | 1,149.75 | 1,159.95 | 1,159.95 | 64,913 |
| 20 Feb 2024 | 1,154.50 | 1,158.30 | 1,139.20 | 1,154.30 | 1,154.30 | 15,554 |
| 16 Feb 2024 | 1,141.85 | 1,149.85 | 1,132.20 | 1,147.15 | 1,147.15 | 48,239 |
| 15 Feb 2024 | 1,138.55 | 1,146.00 | 1,127.25 | 1,132.20 | 1,132.20 | 17,314 |
| 14 Feb 2024 | 1,136.45 | 1,140.00 | 1,120.35 | 1,134.95 | 1,134.95 | 27,948 |
| 13 Feb 2024 | 1,120.15 | 1,140.30 | 1,118.30 | 1,137.15 | 1,137.15 | 65,304 |
| 12 Feb 2024 | 1,131.40 | 1,134.00 | 1,112.45 | 1,122.35 | 1,122.35 | 107,874 |
| 09 Feb 2024 | 1,143.45 | 1,149.70 | 1,119.65 | 1,131.40 | 1,131.40 | 71,133 |
| 08 Feb 2024 | 1,153.05 | 1,162.20 | 1,125.20 | 1,138.50 | 1,138.50 | 119,170 |
| 07 Feb 2024 | 1,166.15 | 1,175.45 | 1,153.10 | 1,166.15 | 1,166.15 | 56,913 |
| 06 Feb 2024 | 1,149.50 | 1,166.50 | 1,147.70 | 1,162.75 | 1,162.75 | 28,073 |
| 05 Feb 2024 | 1,168.20 | 1,176.70 | 1,147.10 | 1,150.25 | 1,150.25 | 250,083 |
| 02 Feb 2024 | 1,138.85 | 1,170.00 | 1,134.10 | 1,162.45 | 1,162.45 | 108,040 |
| 01 Feb 2024 | 1,119.40 | 1,135.05 | 1,108.00 | 1,129.95 | 1,129.95 | 1,032,260 |
| 31 Jan 2024 | 1,123.60 | 1,127.60 | 1,112.30 | 1,117.40 | 1,117.40 | 215,207 |
| 30 Jan 2024 | 1,142.15 | 1,147.05 | 1,120.75 | 1,122.80 | 1,122.80 | 44,840 |
| 29 Jan 2024 | 1,136.65 | 1,149.00 | 1,136.00 | 1,141.10 | 1,141.10 | 20,736 |
| 26 Jan 2024 | 1,136.65 | 1,136.65 | 1,136.65 | 1,136.65 | 1,136.65 | - |
| 25 Jan 2024 | 1,158.80 | 1,164.00 | 1,133.00 | 1,136.65 | 1,136.65 | 19,032 |
| 24 Jan 2024 | 1,144.20 | 1,160.80 | 1,134.00 | 1,158.80 | 1,158.80 | 19,740 |
| 23 Jan 2024 | 1,151.15 | 1,166.00 | 1,137.60 | 1,145.15 | 1,145.15 | 64,769 |
| 22 Jan 2024 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | - |
| 19 Jan 2024 | 1,158.30 | 1,165.00 | 1,146.90 | 1,161.50 | 1,161.50 | 73,791 |
| 18 Jan 2024 | 1,145.15 | 1,149.20 | 1,122.30 | 1,147.05 | 1,147.05 | 39,303 |
| 17 Jan 2024 | 1,139.90 | 1,152.65 | 1,132.00 | 1,138.05 | 1,138.05 | 68,585 |
| 16 Jan 2024 | 1,156.95 | 1,162.05 | 1,142.05 | 1,143.80 | 1,143.80 | 98,548 |
| 12 Jan 2024 | 1,124.20 | 1,165.00 | 1,124.20 | 1,158.70 | 1,158.70 | 166,971 |
| 11 Jan 2024 | 1,119.75 | 1,124.35 | 1,112.60 | 1,119.70 | 1,119.70 | 70,962 |
| 10 Jan 2024 | 1,111.95 | 1,117.50 | 1,100.85 | 1,112.85 | 1,112.85 | 35,798 |
| 09 Jan 2024 | 1,104.55 | 1,120.20 | 1,104.55 | 1,111.95 | 1,111.95 | 21,003 |
| 08 Jan 2024 | 1,123.15 | 1,127.10 | 1,094.80 | 1,104.30 | 1,104.30 | 31,909 |
| 05 Jan 2024 | 1,126.95 | 1,131.00 | 1,116.90 | 1,122.35 | 1,122.35 | 41,906 |
| 04 Jan 2024 | 1,085.45 | 1,128.60 | 1,085.45 | 1,125.25 | 1,125.25 | 122,614 |
| 03 Jan 2024 | 1,099.15 | 1,099.15 | 1,083.00 | 1,085.45 | 1,085.45 | 22,834 |
| 02 Jan 2024 | 1,088.00 | 1,103.15 | 1,079.60 | 1,097.50 | 1,097.50 | 53,482 |
| 29 Dec 2023 | 1,063.00 | 1,094.00 | 1,048.20 | 1,086.80 | 1,086.80 | 239,485 |
| 28 Dec 2023 | 1,029.15 | 1,050.00 | 1,025.50 | 1,042.10 | 1,042.10 | 76,540 |
| 27 Dec 2023 | 1,016.10 | 1,029.00 | 1,010.15 | 1,027.05 | 1,027.05 | 36,199 |
| 26 Dec 2023 | 998.80 | 1,017.00 | 995.00 | 1,006.75 | 1,006.75 | 71,923 |
| 22 Dec 2023 | 984.95 | 998.00 | 980.00 | 991.80 | 991.80 | 45,386 |
| 21 Dec 2023 | 977.00 | 984.00 | 963.25 | 978.90 | 978.90 | 83,609 |
| 20 Dec 2023 | 984.80 | 1,009.75 | 971.20 | 976.15 | 976.15 | 278,396 |
| 19 Dec 2023 | 951.30 | 977.80 | 949.45 | 966.30 | 966.30 | 101,824 |
| 18 Dec 2023 | 955.00 | 957.05 | 945.30 | 949.50 | 949.50 | 38,763 |
| 15 Dec 2023 | 956.05 | 959.80 | 949.80 | 954.70 | 954.70 | 29,671 |
| 14 Dec 2023 | 959.70 | 960.95 | 944.05 | 951.20 | 951.20 | 29,061 |
| 13 Dec 2023 | 946.95 | 958.30 | 945.75 | 957.30 | 957.30 | 12,282 |
| 12 Dec 2023 | 954.00 | 962.80 | 944.00 | 948.30 | 948.30 | 18,414 |
| 11 Dec 2023 | 950.00 | 952.95 | 944.00 | 950.10 | 950.10 | 33,051 |
| 08 Dec 2023 | 961.00 | 961.80 | 943.65 | 946.80 | 946.80 | 12,666 |
| 07 Dec 2023 | 955.95 | 959.20 | 950.60 | 956.15 | 956.15 | 32,296 |
| *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.