Tayo Rolls Limited (TATAYODOGA.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 12:58PM IST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 93.65 | 94.50 | 92.00 | 92.00 | 92.00 | 4,012 |
| May 02, 2024 | 92.50 | 94.00 | 92.00 | 92.59 | 92.59 | 4,024 |
| Apr 30, 2024 | 93.35 | 94.98 | 92.00 | 92.90 | 92.90 | 2,973 |
| Apr 29, 2024 | 95.00 | 95.00 | 92.00 | 92.57 | 92.57 | 7,486 |
| Apr 26, 2024 | 93.87 | 93.87 | 91.60 | 92.13 | 92.13 | 4,150 |
| Apr 25, 2024 | 93.79 | 95.70 | 91.75 | 93.87 | 93.87 | 10,748 |
| Apr 24, 2024 | 94.50 | 94.50 | 91.51 | 93.83 | 93.83 | 6,259 |
| Apr 23, 2024 | 94.00 | 94.00 | 91.20 | 92.38 | 92.38 | 5,384 |
| Apr 22, 2024 | 92.85 | 94.99 | 90.55 | 93.11 | 93.11 | 5,974 |
| Apr 19, 2024 | 91.30 | 93.40 | 90.50 | 92.85 | 92.85 | 5,242 |
| Apr 18, 2024 | 94.75 | 94.75 | 91.11 | 91.30 | 91.30 | 8,153 |
| Apr 16, 2024 | 89.74 | 93.49 | 89.74 | 92.43 | 92.43 | 3,793 |
| Apr 15, 2024 | 91.00 | 94.70 | 90.00 | 91.21 | 91.21 | 5,595 |
| Apr 12, 2024 | 93.50 | 96.50 | 90.26 | 94.46 | 94.46 | 9,597 |
| Apr 10, 2024 | 95.49 | 95.99 | 92.44 | 93.50 | 93.50 | 5,987 |
| Apr 09, 2024 | 96.00 | 97.92 | 94.01 | 94.10 | 94.10 | 5,762 |
| Apr 08, 2024 | 96.99 | 96.99 | 93.60 | 95.55 | 95.55 | 5,736 |
| Apr 05, 2024 | 94.49 | 94.49 | 91.05 | 93.87 | 93.87 | 7,387 |
| Apr 04, 2024 | 95.74 | 95.74 | 89.26 | 90.91 | 90.91 | 13,584 |
| Apr 03, 2024 | 91.00 | 94.40 | 91.00 | 93.00 | 93.00 | 6,660 |
| Apr 02, 2024 | 91.77 | 92.44 | 90.55 | 92.01 | 92.01 | 5,646 |
| Apr 01, 2024 | 90.90 | 91.97 | 88.00 | 90.45 | 90.45 | 7,206 |
| Mar 28, 2024 | 89.05 | 92.44 | 88.50 | 89.55 | 89.55 | 5,269 |
| Mar 27, 2024 | 91.00 | 92.67 | 89.00 | 89.07 | 89.07 | 4,286 |
| Mar 26, 2024 | 92.75 | 92.75 | 89.00 | 89.44 | 89.44 | 3,903 |
| Mar 22, 2024 | 92.70 | 93.02 | 88.35 | 91.09 | 91.09 | 5,337 |
| Mar 21, 2024 | 94.90 | 94.90 | 86.85 | 90.31 | 90.31 | 8,965 |
| Mar 20, 2024 | 90.00 | 92.76 | 90.00 | 91.03 | 91.03 | 3,362 |
| Mar 19, 2024 | 92.50 | 93.25 | 90.20 | 91.00 | 91.00 | 4,739 |
| Mar 18, 2024 | 92.50 | 95.00 | 90.25 | 92.51 | 92.51 | 6,392 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 94.50 | 94.50 | 88.10 | 92.74 | 92.74 | 5,081 |
| Mar 13, 2024 | 97.75 | 97.75 | 90.00 | 91.25 | 91.25 | 12,064 |
| Mar 12, 2024 | 99.13 | 100.01 | 94.18 | 94.18 | 94.18 | 14,639 |
| Mar 11, 2024 | 99.56 | 103.00 | 97.01 | 99.13 | 99.13 | 18,877 |
| Mar 07, 2024 | 93.40 | 99.77 | 93.40 | 99.45 | 99.45 | 18,869 |
| Mar 06, 2024 | 99.40 | 99.40 | 92.36 | 95.02 | 95.02 | 7,968 |
| Mar 05, 2024 | 99.00 | 99.00 | 95.05 | 96.97 | 96.97 | 5,114 |
| Mar 04, 2024 | 99.00 | 99.37 | 95.02 | 97.57 | 97.57 | 5,819 |
| Mar 01, 2024 | 98.00 | 98.00 | 93.05 | 96.91 | 96.91 | 6,119 |
| Feb 29, 2024 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | 6,663 |
| Feb 28, 2024 | 98.48 | 98.48 | 94.50 | 95.00 | 95.00 | 15,188 |
| Feb 27, 2024 | 100.17 | 100.17 | 97.15 | 98.48 | 98.48 | 5,761 |
| Feb 26, 2024 | 97.00 | 100.20 | 95.45 | 99.31 | 99.31 | 23,245 |
| Feb 23, 2024 | 99.85 | 99.85 | 95.65 | 96.29 | 96.29 | 7,662 |
| Feb 22, 2024 | 99.85 | 99.85 | 96.00 | 98.45 | 98.45 | 9,208 |
| Feb 21, 2024 | 99.95 | 99.95 | 97.15 | 97.42 | 97.42 | 13,813 |
| Feb 20, 2024 | 99.40 | 100.90 | 96.70 | 98.19 | 98.19 | 12,638 |
| Feb 19, 2024 | 96.50 | 101.99 | 96.50 | 97.11 | 97.11 | 8,622 |
| Feb 16, 2024 | 102.30 | 102.30 | 98.00 | 98.39 | 98.39 | 5,838 |
| Feb 15, 2024 | 102.10 | 102.10 | 98.02 | 100.34 | 100.34 | 17,321 |
| Feb 14, 2024 | 100.00 | 100.00 | 94.00 | 98.17 | 98.17 | 10,097 |
| Feb 13, 2024 | 103.95 | 103.95 | 95.00 | 96.27 | 96.27 | 9,581 |
| Feb 12, 2024 | 101.00 | 104.79 | 96.07 | 99.08 | 99.08 | 14,970 |
| Feb 09, 2024 | 103.00 | 105.10 | 98.50 | 101.12 | 101.12 | 23,532 |
| Feb 08, 2024 | 95.00 | 100.30 | 94.10 | 100.10 | 100.10 | 36,826 |
| Feb 07, 2024 | 95.38 | 96.80 | 94.00 | 95.53 | 95.53 | 14,131 |
| Feb 06, 2024 | 94.51 | 97.40 | 93.00 | 95.38 | 95.38 | 17,438 |
| Feb 05, 2024 | 96.67 | 98.50 | 95.07 | 96.13 | 96.13 | 27,726 |
| Feb 02, 2024 | 98.00 | 99.80 | 95.01 | 96.67 | 96.67 | 17,948 |
| Feb 01, 2024 | 95.65 | 98.55 | 93.00 | 97.64 | 97.64 | 18,140 |
| Jan 31, 2024 | 94.33 | 95.99 | 92.05 | 94.28 | 94.28 | 11,139 |
| Jan 30, 2024 | 94.75 | 94.99 | 92.00 | 93.76 | 93.76 | 6,734 |
| Jan 29, 2024 | 92.51 | 95.00 | 92.51 | 93.19 | 93.19 | 9,599 |
| Jan 25, 2024 | 95.49 | 95.49 | 93.16 | 94.96 | 94.96 | 7,773 |
| Jan 24, 2024 | 91.50 | 97.50 | 91.50 | 94.98 | 94.98 | 4,902 |
| Jan 23, 2024 | 100.50 | 100.50 | 95.00 | 95.63 | 95.63 | 10,602 |
| Jan 19, 2024 | 102.00 | 102.00 | 96.00 | 98.16 | 98.16 | 11,686 |
| Jan 18, 2024 | 95.80 | 98.50 | 90.05 | 97.59 | 97.59 | 9,963 |
| Jan 17, 2024 | 96.08 | 96.08 | 92.10 | 94.28 | 94.28 | 8,385 |
| Jan 16, 2024 | 97.58 | 99.80 | 95.10 | 96.08 | 96.08 | 9,157 |
| Jan 15, 2024 | 98.40 | 99.95 | 96.00 | 97.58 | 97.58 | 11,391 |
| Jan 12, 2024 | 99.95 | 99.95 | 95.25 | 97.59 | 97.59 | 11,110 |
| Jan 11, 2024 | 98.00 | 101.00 | 94.25 | 97.17 | 97.17 | 13,037 |
| Jan 10, 2024 | 101.36 | 101.36 | 97.30 | 98.68 | 98.68 | 10,645 |
| Jan 09, 2024 | 105.99 | 105.99 | 98.51 | 101.36 | 101.36 | 19,233 |
| Jan 08, 2024 | 100.90 | 105.00 | 95.86 | 102.74 | 102.74 | 31,219 |
| Jan 05, 2024 | 96.30 | 100.91 | 96.30 | 100.90 | 100.90 | 33,588 |
| Jan 04, 2024 | 95.00 | 96.11 | 91.50 | 96.11 | 96.11 | 26,662 |
| Jan 03, 2024 | 87.10 | 91.54 | 83.05 | 91.54 | 91.54 | 40,713 |
| Jan 02, 2024 | 87.19 | 91.20 | 87.19 | 87.19 | 87.19 | 52,815 |
| Jan 01, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | 7,483 |
| Dec 29, 2023 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| Dec 28, 2023 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| Dec 27, 2023 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| Dec 26, 2023 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 5,169 |
| Dec 22, 2023 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| Dec 21, 2023 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| Dec 20, 2023 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| Dec 19, 2023 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| Dec 18, 2023 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 1,651 |
| Dec 15, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Dec 14, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Dec 13, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Dec 12, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Dec 11, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2,959 |
| Dec 08, 2023 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Dec 07, 2023 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Dec 06, 2023 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Dec 05, 2023 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| *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.