TATAYODOGA.BO - Tayo Rolls Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201928.5031.1528.3031.1531.15860
Jul 19, 201931.6531.6529.7529.7529.75502
Jul 18, 201930.5031.9530.2530.4030.401,047
Jul 17, 201933.2533.2531.5031.7531.752,892
Jul 16, 201934.1534.1531.4032.0032.00343
Jul 15, 201932.9033.8032.8032.9532.953,759
Jul 12, 201933.2536.0533.2534.5034.501,673
Jul 11, 201936.1036.1034.3034.8534.859,359
Jul 10, 201936.5537.5036.1036.1036.106,855
Jul 09, 201938.2038.2037.0038.0038.00132
Jul 08, 201937.0038.3537.0037.0037.00583
Jul 05, 201938.8538.8536.8538.8538.85881
Jul 04, 201937.0038.0536.8037.4037.40384
Jul 03, 201936.5038.0536.5038.0538.0555
Jul 02, 201935.9037.5035.9037.5037.501,121
Jul 01, 201936.7538.4035.5036.3036.301,718
Jun 28, 201938.9538.9537.0037.0037.00450
Jun 27, 201935.7538.9535.7537.2537.253,966
Jun 26, 201939.5039.5036.7037.6037.602,122
Jun 25, 201937.8538.1037.7038.1038.103,810
Jun 24, 201936.4038.4036.3036.4036.404,587
Jun 21, 201937.1038.2037.1038.2038.2051
Jun 20, 201936.6537.8036.6537.5037.50848
Jun 19, 201938.2039.7036.6537.2037.202,505
Jun 18, 201936.5038.2536.3038.2538.25766
Jun 17, 201938.0038.0036.4036.6036.601,623
Jun 14, 201938.0038.0036.6038.0038.00921
Jun 13, 201937.7038.9036.5538.0038.001,794
Jun 12, 201939.4539.4538.1038.2038.20197
Jun 11, 201939.4039.4038.0038.0038.00534
Jun 10, 201941.1041.1038.4038.4538.45297
Jun 07, 201937.8540.8537.8539.3039.30433
Jun 06, 201940.7540.7537.9539.0539.052,556
Jun 04, 201937.8040.0037.8039.0039.00226
Jun 03, 201940.6540.6537.7538.1538.15908
May 31, 201939.1040.8539.0039.1039.10620
May 30, 201939.5539.8039.3539.8039.801,221
May 29, 201940.5541.7540.5540.7540.751,133
May 28, 201939.5043.2539.5040.4040.40985
May 27, 201939.8541.6039.8541.4541.45659
May 24, 201938.2040.8538.2039.8539.852,624
May 23, 201940.0540.0538.4039.3039.30681
May 22, 201941.2541.2539.9039.9539.95125
May 21, 201939.5540.5038.2039.8539.852,214
May 20, 201939.4539.5537.9539.5539.555,330
May 17, 201937.3039.2537.3037.7037.702,254
May 16, 201939.5039.5037.0039.2539.254,713
May 15, 201938.5038.5036.7038.2038.20647
May 14, 201935.5038.6535.4537.5537.553,306
May 13, 201938.5038.5036.8037.2037.20804
May 10, 201940.4040.4037.5038.5038.50728
May 09, 201936.6039.4536.6039.2539.25552
May 08, 201936.6039.8036.6038.5038.50633
May 07, 201939.9539.9538.1038.1538.151,503
May 06, 201941.4041.4038.7540.0040.002,545
May 03, 201939.3041.0039.0040.4040.401,756
May 02, 201941.5041.5039.1039.7539.75771
Apr 30, 201939.2541.9539.1040.5540.552,808
Apr 26, 201941.0041.0040.0040.6040.606,043
Apr 25, 201941.9541.9540.5040.5540.553,548
Apr 24, 201940.0041.6540.0041.2041.203,247
Apr 23, 201941.2541.9041.0041.1041.101,645
Apr 22, 201942.8043.8041.2541.6541.653,444
Apr 18, 201943.1045.0042.9543.1543.153,210
Apr 16, 201942.6045.7542.6044.9544.959,212
Apr 15, 201944.5044.8542.1044.3044.303,945
Apr 12, 201944.0045.4543.3044.0544.055,475
Apr 11, 201944.5045.9544.0044.7544.753,954
Apr 10, 201945.6047.0044.2544.9544.956,010
Apr 09, 201950.9550.9545.0045.8545.8510,074
Apr 08, 201953.7053.7047.0547.2047.2029,111
Apr 05, 201954.0054.0049.4552.2552.2532,110
Apr 04, 201955.2559.8053.0054.7054.70148,864
Apr 03, 201945.9051.0045.0551.0051.0075,135
Apr 02, 201940.4544.0040.0042.5042.5013,377
Apr 01, 201937.1040.0037.1039.3039.302,511
Mar 28, 201938.0040.4538.0039.0039.008,972
Mar 27, 201937.6538.0537.3037.8537.852,690
Mar 26, 201936.1040.6536.1038.6038.602,409
Mar 25, 201936.5039.0036.5038.5538.553,239
Mar 22, 201939.7540.7039.0039.0539.051,703
Mar 20, 201941.4541.5040.0040.8040.802,107
Mar 19, 201939.5041.2039.2040.2040.20912
Mar 18, 201942.8542.8539.0039.0539.052,311
Mar 15, 201940.8541.0039.4539.4539.452,853
Mar 14, 201941.0541.0539.4539.9539.952,603
Mar 13, 201941.9042.8540.0041.8541.851,354
Mar 12, 201943.0044.5041.0042.2542.258,516
Mar 11, 201942.3542.9541.4041.6041.601,930
Mar 08, 201943.0043.3541.5041.6041.601,176
Mar 07, 201942.0042.8040.3542.1542.152,812
Mar 06, 201941.0042.8539.4041.5041.502,976
Mar 05, 201939.0042.6539.0041.7041.709,540
Mar 01, 201938.4539.7536.8038.5038.503,639
Feb 28, 201938.6038.7536.0537.9537.951,642
Feb 27, 201937.9038.6036.3537.3537.352,041
Feb 26, 201936.1537.5035.1535.8535.8512,432
Feb 25, 201938.8040.4037.4039.4039.403,862
Feb 22, 201940.7040.7036.3038.5038.502,768
Feb 21, 201938.3038.3036.0037.9037.901,789
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...