Canada markets closed

Tata Equity Savings Reg Gr (0P00005UWT.BO)

BSE - BSE Delayed Price. Currency in INR
Add to watchlist
51.66+0.15 (+0.29%)
At close: 01:30AM IST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024------
Jun 27, 202451.6651.6651.6651.6651.66-
Jun 26, 202451.5051.5051.5051.5051.50-
Jun 25, 202451.4051.4051.4051.4051.40-
Jun 24, 202451.3151.3151.3151.3151.31-
Jun 21, 202451.2551.2551.2551.2551.25-
Jun 20, 202451.2151.2151.2151.2151.21-
Jun 19, 202451.1551.1551.1551.1551.15-
Jun 18, 202451.1851.1851.1851.1851.18-
Jun 14, 202451.1251.1251.1251.1251.12-
Jun 13, 202451.0151.0151.0151.0151.01-
Jun 12, 202450.9150.9150.9150.9150.91-
Jun 11, 202450.7950.7950.7950.7950.79-
Jun 10, 202450.7950.7950.7950.7950.79-
Jun 07, 202450.7150.7150.7150.7150.71-
Jun 06, 202450.3850.3850.3850.3850.38-
Jun 05, 202450.1350.1350.1350.1350.13-
Jun 04, 202449.6249.6249.6249.6249.62-
Jun 03, 202450.8950.8950.8950.8950.89-
May 31, 202450.2250.2250.2250.2250.22-
May 30, 202450.2350.2350.2350.2350.23-
May 29, 202450.3550.3550.3550.3550.35-
May 28, 202450.4650.4650.4650.4650.46-
May 27, 202450.5250.5250.5250.5250.52-
May 24, 202450.5050.5050.5050.5050.50-
May 23, 202450.5250.5250.5250.5250.52-
May 22, 202450.2850.2850.2850.2850.28-
May 21, 202450.2250.2250.2250.2250.22-
May 17, 202450.1750.1750.1750.1750.17-
May 16, 202450.0650.0650.0650.0650.06-
May 15, 202449.8749.8749.8749.8749.87-
May 14, 202449.7449.7449.7449.7449.74-
May 13, 202449.6449.6449.6449.6449.64-
May 10, 202449.5849.5849.5849.5849.58-
May 09, 202449.4449.4449.4449.4449.44-
May 08, 202449.7349.7349.7349.7349.73-
May 07, 202449.6449.6449.6449.6449.64-
May 06, 202449.7649.7649.7649.7649.76-
May 03, 202449.7749.7749.7749.7749.77-
May 02, 202449.8549.8549.8549.8549.85-
Apr 30, 202449.7849.7849.7849.7849.78-
Apr 29, 202449.7749.7749.7749.7749.77-
Apr 26, 202449.5349.5349.5349.5349.53-
Apr 25, 202449.5749.5749.5749.5749.57-
Apr 24, 202449.4449.4449.4449.4449.44-
Apr 23, 202449.3949.3949.3949.3949.39-
Apr 22, 202449.3249.3249.3249.3249.32-
Apr 19, 202449.2649.2649.2649.2649.26-
Apr 18, 202449.2049.2049.2049.2049.20-
Apr 16, 202449.2249.2249.2249.2249.22-
Apr 15, 202449.2649.2649.2649.2649.26-
Apr 12, 202449.4549.4549.4549.4549.45-
Apr 10, 202449.6249.6249.6249.6249.62-
Apr 09, 202449.5249.5249.5249.5249.52-
Apr 08, 202449.5449.5449.5449.5449.54-
Apr 05, 202449.4549.4549.4549.4549.45-
Apr 04, 202449.4149.4149.4149.4149.41-
Apr 03, 202449.3549.3549.3549.3549.35-
Apr 02, 202449.2849.2849.2849.2849.28-
Apr 01, 202449.2549.2549.2549.2549.25-
Mar 28, 202449.1049.1049.1049.1049.10-
Mar 27, 202448.9848.9848.9848.9848.98-
Mar 26, 202448.8548.8548.8548.8548.85-
Mar 22, 202448.8548.8548.8548.8548.85-
Mar 21, 202448.7948.7948.7948.7948.79-
Mar 20, 202448.5648.5648.5648.5648.56-
Mar 19, 202448.4948.4948.4948.4948.49-
Mar 18, 202448.7048.7048.7048.7048.70-
Mar 15, 202448.7048.7048.7048.7048.70-
Mar 14, 202448.7348.7348.7348.7348.73-
Mar 13, 202448.5648.5648.5648.5648.56-
Mar 12, 202448.9548.9548.9548.9548.95-
Mar 11, 202449.0149.0149.0149.0149.01-
Mar 07, 202449.1349.1349.1349.1349.13-
Mar 06, 202449.0749.0749.0749.0749.07-
Mar 05, 202449.0549.0549.0549.0549.05-
Mar 04, 202449.0949.0949.0949.0949.09-
Mar 01, 202449.0049.0049.0049.0049.00-
Feb 29, 202448.7848.7848.7848.7848.78-
Feb 28, 202448.6948.6948.6948.6948.69-
Feb 27, 202448.8848.8848.8848.8848.88-
Feb 26, 202448.8248.8248.8248.8248.82-
Feb 23, 202448.8548.8548.8548.8548.85-
Feb 22, 202448.8248.8248.8248.8248.82-
Feb 21, 202448.6948.6948.6948.6948.69-
Feb 20, 202448.7848.7848.7848.7848.78-
Feb 19, 202448.7248.7248.7248.7248.72-
Feb 16, 202448.6248.6248.6248.6248.62-
Feb 15, 202448.4848.4848.4848.4848.48-
Feb 14, 202448.4248.4248.4248.4248.42-
Feb 13, 202448.3448.3448.3448.3448.34-
Feb 12, 202448.2348.2348.2348.2348.23-
Feb 09, 202448.3948.3948.3948.3948.39-
Feb 08, 202448.3648.3648.3648.3648.36-
Feb 07, 202448.4148.4148.4148.4148.41-
Feb 06, 202448.4448.4448.4448.4448.44-
Feb 05, 202448.3448.3448.3448.3448.34-
Feb 02, 202448.3648.3648.3648.3648.36-
Feb 01, 202448.2848.2848.2848.2848.28-
Jan 31, 202448.2848.2848.2848.2848.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...