Tata Equity Savings Dir Gr (0P0000XVP8.BO)
BSE - BSE Delayed Price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | - | - | - | - | - | - |
| Jun 21, 2024 | - | - | - | - | - | - |
| Jun 20, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Jun 19, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| Jun 18, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| Jun 14, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| Jun 13, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Jun 12, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| Jun 11, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Jun 10, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Jun 07, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Jun 06, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| Jun 05, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Jun 04, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Jun 03, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| May 31, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| May 30, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| May 29, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| May 28, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| May 27, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| May 24, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| May 23, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| May 22, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| May 21, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| May 17, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| May 16, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| May 15, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| May 14, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| May 13, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| May 10, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| May 09, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| May 08, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| May 07, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| May 06, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| May 03, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| May 02, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Apr 30, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| Apr 29, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Apr 26, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| Apr 25, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| Apr 24, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Apr 23, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| Apr 22, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Apr 19, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Apr 18, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| Apr 16, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| Apr 15, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Apr 12, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Apr 10, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| Apr 09, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Apr 08, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| Apr 05, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Apr 04, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| Apr 03, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Apr 02, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Apr 01, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Mar 28, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Mar 27, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Mar 26, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Mar 22, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Mar 21, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Mar 20, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| Mar 19, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Mar 18, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| Mar 15, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Mar 14, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Mar 13, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| Mar 12, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Mar 11, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| Mar 07, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Mar 06, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Mar 05, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Mar 04, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Mar 01, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Feb 29, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Feb 28, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Feb 27, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Feb 26, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Feb 23, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| Feb 22, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Feb 21, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| Feb 20, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Feb 19, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Feb 16, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Feb 15, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Feb 14, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| Feb 13, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Feb 12, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Feb 09, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| Feb 08, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Feb 07, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Feb 06, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Feb 05, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Feb 02, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Feb 01, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Jan 31, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Jan 30, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| Jan 29, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| Jan 25, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Jan 24, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.