TATACOFFEE.BO - Tata Coffee Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201976.4077.3075.6576.4576.4532,352
Jul 18, 201978.0579.0076.8577.2077.2029,745
Jul 17, 201977.8079.1077.2578.5078.5015,786
Jul 16, 201978.0078.0076.5077.6077.6014,460
Jul 15, 201980.8080.8077.1078.2078.2037,525
Jul 12, 201976.6578.5076.5578.0078.0021,345
Jul 11, 201977.6077.6076.4077.2077.2042,735
Jul 10, 201978.2078.6576.6077.1577.1521,966
Jul 09, 201976.0578.9576.0077.9577.9531,422
Jul 08, 201979.4579.8076.5076.9076.9061,531
Jul 05, 201979.7079.7078.7079.2579.2537,449
Jul 04, 201979.6080.3078.9079.2079.2050,203
Jul 03, 201981.4081.4579.6079.8579.8546,717
Jul 02, 201981.9082.0081.3081.7081.7023,837
Jul 01, 201982.2082.2081.1081.5581.5540,610
Jun 28, 201982.5583.5581.5082.1082.1031,737
Jun 27, 201982.0084.6582.0082.8082.8052,416
Jun 26, 201979.9583.1079.0082.4582.4568,907
Jun 25, 201979.1580.4078.6579.9579.9541,483
Jun 24, 201981.0581.3078.9579.6079.6078,076
Jun 21, 201980.3582.5079.0581.6581.6541,269
Jun 20, 201978.6080.9076.1580.2580.2534,405
Jun 19, 201980.5082.5075.0577.0077.0054,704
Jun 18, 201984.7084.7081.0081.5581.5532,361
Jun 17, 201984.1584.2582.6583.0083.0022,560
Jun 14, 201984.8085.3083.1083.5583.5548,945
Jun 13, 201986.0086.0084.4084.8084.8038,473
Jun 12, 201986.0086.7585.7086.3086.3014,050
Jun 11, 201987.4587.9086.1086.4086.4045,139
Jun 10, 201988.5089.0584.9087.4587.45163,868
Jun 07, 201989.2589.9087.9088.5088.5034,858
Jun 06, 201991.2591.2588.6088.9588.9517,502
Jun 04, 201991.0092.8591.0091.5591.5540,872
Jun 03, 201991.0092.2089.2090.8590.8534,864
May 31, 201990.9090.9089.0089.9089.9032,319
May 30, 201991.0091.0589.1589.5089.5049,764
May 29, 201992.9592.9590.9091.0591.0544,673
May 28, 201991.9093.4091.2091.5091.5037,749
May 27, 201990.6092.7589.2591.6591.6553,939
May 24, 201988.5589.9088.2589.2589.2539,844
May 23, 201990.3091.5087.2087.8587.8539,405
May 22, 201989.2589.5087.7589.1089.1061,041
May 21, 201990.7591.5088.8089.1089.1043,993
May 20, 201989.0592.2586.8090.5090.5098,270
May 20, 20191.5 Dividend
May 17, 201986.6589.2085.7087.1585.65108,412
May 16, 201985.5591.4084.5087.9086.39104,160
May 15, 201983.2087.8083.2085.1583.6829,294
May 14, 201984.2085.1582.4583.7582.3130,580
May 13, 201986.6586.6583.8584.1582.7021,056
May 10, 201986.3086.8085.5085.7084.2228,291
May 09, 201984.3586.7584.3585.8084.3237,409
May 08, 201985.5086.0084.7585.5584.0814,435
May 07, 201987.0088.4585.1585.5584.0821,658
May 06, 201986.1587.4086.0087.1085.6015,980
May 03, 201987.5588.2086.6086.9085.4028,029
May 02, 201990.1090.1087.5087.7586.2438,662
Apr 30, 201990.2591.4088.7589.1087.5727,922
Apr 26, 201990.5591.3090.3090.4088.8419,829
Apr 25, 201990.8591.5090.4090.5588.9929,591
Apr 24, 201991.4092.0090.8091.3089.7333,246
Apr 23, 201992.5593.1590.9091.4089.8337,532
Apr 22, 201994.7095.4091.7092.5590.96109,669
Apr 18, 201992.6593.0091.4092.1590.5616,626
Apr 16, 201992.6093.5092.4592.7091.1018,686
Apr 15, 201993.4094.5092.1092.6591.0673,474
Apr 12, 201991.9593.1091.5092.2590.6625,165
Apr 11, 201990.8592.3090.8592.0090.4216,798
Apr 10, 201991.5592.0091.0591.3589.7813,750
Apr 09, 201990.6092.2090.5091.2089.6323,341
Apr 08, 201992.0092.3590.6091.2589.6821,310
Apr 05, 201991.0092.8090.9091.9590.3716,804
Apr 04, 201993.0593.1090.1590.9089.3424,532
Apr 03, 201995.6095.6092.1092.5590.9619,496
Apr 02, 201992.9096.0092.8594.0592.4380,777
Apr 01, 201990.9593.1090.9592.5590.9625,027
Mar 28, 201989.9091.1589.6590.0088.4514,585
Mar 27, 201989.5591.7089.5589.9588.4024,940
Mar 26, 201988.3591.3088.3589.9088.3537,837
Mar 25, 201994.8094.8090.2090.5088.9428,393
Mar 22, 201995.0095.0092.6092.8091.2028,020
Mar 20, 201996.2596.4594.1094.4592.8229,157
Mar 19, 201993.6097.1593.3596.0094.3585,120
Mar 18, 201995.0095.5093.1593.7592.1420,082
Mar 15, 201995.3596.9094.0094.3092.6823,196
Mar 14, 201992.1599.4592.1595.3593.71209,255
Mar 13, 201993.1593.5591.5592.0090.4274,672
Mar 12, 201993.5594.7592.8093.1091.5050,238
Mar 11, 201991.5095.0091.1592.6091.0158,582
Mar 08, 201992.7092.9090.0090.7589.1928,927
Mar 07, 201991.0591.9590.0090.3588.7950,654
Mar 06, 201991.0093.5090.3090.8089.2473,642
Mar 05, 201987.2590.0085.9589.2587.7155,467
Mar 01, 201983.8586.0083.8585.7084.2221,101
Feb 28, 201984.2084.4583.6584.0082.5510,991
Feb 27, 201984.5085.3583.4583.8582.4114,718
Feb 26, 201985.3585.3582.3584.0082.5521,345
Feb 25, 201984.9086.6083.6585.3583.8823,652
Feb 22, 201982.2084.9082.2084.0582.6021,974
Feb 21, 201983.0084.7081.7583.1581.7221,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...