Advertisement
Advertisement
Tata Equity P/E Trigger A 5% Dividend Reinvestment (0P0001BBCY.BO)
BSE - BSE Delayed Price. Currency in INR
Follow
At close: 01:30AM IST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | - | - | - | - | - | - |
| Jan 25, 2023 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jan 24, 2023 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| Jan 23, 2023 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| Jan 20, 2023 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | - |
| Jan 19, 2023 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| Jan 18, 2023 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| Jan 17, 2023 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| Jan 16, 2023 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
| Jan 13, 2023 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
| Jan 12, 2023 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| Jan 11, 2023 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| Jan 10, 2023 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | - |
| Jan 09, 2023 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| Jan 06, 2023 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | - |
| Jan 05, 2023 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| Jan 04, 2023 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| Jan 03, 2023 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
| Jan 02, 2023 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| Dec 30, 2022 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Dec 29, 2022 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
| Dec 28, 2022 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Dec 27, 2022 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
| Dec 26, 2022 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| Dec 23, 2022 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| Dec 22, 2022 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| Dec 21, 2022 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| Dec 20, 2022 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
| Dec 19, 2022 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| Dec 16, 2022 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| Dec 15, 2022 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
| Dec 14, 2022 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
| Dec 13, 2022 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| Dec 12, 2022 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| Dec 09, 2022 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| Dec 08, 2022 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| Dec 07, 2022 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
| Dec 06, 2022 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| Dec 05, 2022 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| Dec 02, 2022 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
| Dec 01, 2022 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - |
| Nov 30, 2022 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| Nov 29, 2022 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
| Nov 28, 2022 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
| Nov 25, 2022 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
| Nov 24, 2022 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| Nov 23, 2022 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| Nov 22, 2022 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
| Nov 21, 2022 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| Nov 18, 2022 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Nov 17, 2022 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| Nov 16, 2022 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| Nov 15, 2022 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| Nov 14, 2022 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| Nov 11, 2022 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| Nov 10, 2022 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| Nov 09, 2022 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
| Nov 07, 2022 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| Nov 04, 2022 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
| Nov 03, 2022 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
| Nov 02, 2022 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
| Nov 01, 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Oct 31, 2022 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| Oct 28, 2022 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | - |
| Oct 27, 2022 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| Oct 25, 2022 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
| Oct 24, 2022 | - | - | - | - | - | - |
| Oct 21, 2022 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| Oct 20, 2022 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
| Oct 19, 2022 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Oct 18, 2022 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| Oct 17, 2022 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| Oct 14, 2022 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
| Oct 13, 2022 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
| Oct 12, 2022 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| Oct 11, 2022 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| Oct 10, 2022 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
| Oct 07, 2022 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| Oct 06, 2022 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
| Oct 04, 2022 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
| Oct 03, 2022 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
| Sep 30, 2022 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
| Sep 29, 2022 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| Sep 28, 2022 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| Sep 27, 2022 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| Sep 26, 2022 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| Sep 23, 2022 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
| Sep 22, 2022 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| Sep 21, 2022 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | - |
| Sep 20, 2022 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
| Sep 19, 2022 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| Sep 16, 2022 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
| Sep 15, 2022 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| Sep 14, 2022 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
| Sep 13, 2022 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| Sep 12, 2022 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
| Sep 09, 2022 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| Sep 08, 2022 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| Sep 07, 2022 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| Sep 06, 2022 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
