U.S. markets closed

Tata Consumer Products Limited (TATACONSUM.NS)

NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
1,099.75+30.85 (+2.89%)
Al cierre: 03:29PM IST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 20241,071.001,102.551,057.851,099.751,099.752,665,288
15 may 20241,086.001,090.851,056.001,068.901,068.901,920,081
14 may 20241,096.001,098.401,082.201,085.451,085.451,194,960
13 may 20241,086.101,101.001,076.051,096.951,096.95933,422
10 may 20241,087.951,093.951,067.651,090.951,090.951,080,599
09 may 20241,114.001,114.701,078.001,085.051,085.051,743,688
08 may 20241,102.401,117.851,095.151,115.051,115.051,071,294
07 may 20241,095.051,121.551,090.101,099.401,099.402,614,541
06 may 20241,105.001,109.651,090.051,098.151,098.151,076,304
03 may 20241,095.001,114.901,089.801,094.301,094.302,935,813
02 may 20241,114.001,114.001,081.101,091.151,091.153,423,995
30 abr 20241,099.901,114.251,095.651,108.351,108.352,504,796
29 abr 20241,108.901,110.401,088.901,098.501,098.502,254,895
26 abr 20241,111.801,111.801,084.051,102.651,102.653,426,210
25 abr 20241,116.001,116.001,077.401,106.251,106.256,233,672
24 abr 20241,106.001,137.701,104.001,110.151,110.156,447,489
23 abr 20241,173.001,179.901,152.001,173.351,173.351,930,671
22 abr 20241,140.951,177.801,140.951,170.951,170.952,299,311
19 abr 20241,104.501,150.601,104.051,138.101,138.102,160,942
18 abr 20241,143.001,159.001,127.551,134.551,134.552,573,549
16 abr 20241,117.001,138.901,113.951,135.651,135.651,051,408
15 abr 20241,125.001,136.701,111.001,130.651,130.651,990,224
12 abr 20241,144.351,156.651,134.451,149.451,149.452,006,949
10 abr 20241,130.001,151.501,118.701,145.301,145.301,374,918
09 abr 20241,141.001,141.001,121.501,125.601,125.601,184,800
08 abr 20241,120.001,140.451,117.001,137.351,137.351,833,218
05 abr 20241,116.001,124.901,111.001,115.551,115.55627,856
04 abr 20241,132.801,132.901,108.551,117.951,117.952,403,608
03 abr 20241,129.001,129.001,112.801,119.501,119.501,133,287
02 abr 20241,091.801,133.401,085.101,131.151,131.155,107,047
01 abr 20241,100.001,104.401,083.101,086.901,086.902,229,535
28 mar 20241,103.901,109.001,093.651,096.201,096.206,721,940
27 mar 20241,115.351,117.001,084.101,091.051,091.051,962,948
26 mar 20241,105.351,121.101,105.351,112.551,112.552,407,110
22 mar 20241,133.951,140.001,119.001,122.751,122.751,696,377
21 mar 20241,134.001,138.951,121.501,133.951,133.951,901,034
20 mar 20241,143.101,153.401,111.701,124.051,124.052,070,193
19 mar 20241,184.901,184.901,139.851,146.251,146.252,152,306
18 mar 20241,213.051,217.651,184.301,186.951,186.95803,158
15 mar 20241,200.001,219.851,175.901,212.151,212.152,843,465
14 mar 20241,160.051,205.051,160.051,198.351,198.352,211,062
13 mar 20241,215.501,217.401,170.701,178.951,178.952,050,756
12 mar 20241,227.451,227.851,209.151,215.201,215.201,089,396
11 mar 20241,263.001,269.001,209.001,220.651,220.652,609,165
07 mar 20241,228.001,268.901,216.751,261.551,261.553,522,952
06 mar 20241,203.801,223.001,192.001,220.051,220.051,367,260
05 mar 20241,206.851,211.901,196.001,200.601,200.60867,925
04 mar 20241,206.951,214.001,190.001,203.251,203.25790,960
01 mar 20241,204.001,213.651,194.251,201.001,201.001,804,771
29 feb 20241,166.951,199.001,150.601,190.051,190.052,722,341
28 feb 20241,189.751,205.001,163.101,167.951,167.952,170,054
27 feb 20241,182.001,189.701,174.951,183.601,183.601,584,564
26 feb 20241,159.001,182.801,149.451,177.101,177.101,292,210
23 feb 20241,158.001,165.601,155.201,160.301,160.301,280,859
22 feb 20241,161.001,164.751,142.451,159.501,159.501,689,403
21 feb 20241,155.001,171.901,150.051,160.751,160.751,445,959
20 feb 20241,154.501,159.001,138.801,154.401,154.401,056,193
19 feb 20241,150.001,164.251,144.501,155.001,155.00961,914
16 feb 20241,135.001,149.401,132.401,147.451,147.451,213,292
15 feb 20241,140.051,146.751,127.251,131.401,131.401,278,358
14 feb 20241,135.051,139.851,120.001,135.601,135.601,206,706
13 feb 20241,123.001,141.301,118.201,137.801,137.80886,148
12 feb 20241,130.051,134.401,075.001,122.201,122.20898,953
09 feb 20241,142.001,149.401,119.851,129.251,129.25917,196
08 feb 20241,160.001,162.901,125.001,137.901,137.902,477,973
07 feb 20241,168.051,175.001,153.051,166.201,166.20864,874
06 feb 20241,142.101,166.801,142.101,163.551,163.551,219,085
05 feb 20241,169.901,177.001,146.301,150.751,150.751,266,268
02 feb 20241,132.001,170.701,132.001,162.751,162.751,741,322
01 feb 20241,118.001,134.901,108.001,129.651,129.654,728,358
31 ene 20241,125.001,127.501,112.001,118.001,118.002,428,738
30 ene 20241,144.951,147.201,120.651,122.901,122.90798,009
29 ene 20241,136.751,149.201,135.001,141.051,141.051,588,430
25 ene 20241,160.001,163.651,132.351,136.751,136.751,125,321
24 ene 20241,145.601,161.001,134.001,159.001,159.001,040,096
23 ene 20241,158.951,166.001,138.251,145.651,145.65933,643
19 ene 20241,156.751,165.601,146.701,161.701,161.70900,162
18 ene 20241,134.951,150.001,122.501,146.801,146.801,218,211
17 ene 20241,134.001,152.951,131.901,138.601,138.601,272,932
16 ene 20241,152.551,162.551,142.001,143.701,143.701,449,691
15 ene 20241,190.001,190.951,134.751,150.801,150.804,237,485
12 ene 20241,125.451,165.551,123.851,159.001,159.006,018,282
11 ene 20241,117.001,124.951,112.051,119.251,119.251,084,035
10 ene 20241,112.001,117.701,101.001,113.951,113.95933,127
09 ene 20241,106.001,120.151,106.001,111.651,111.65998,355
08 ene 20241,125.051,129.001,094.651,104.951,104.951,722,755
05 ene 20241,125.001,131.151,117.051,122.951,122.951,207,155
04 ene 20241,088.101,128.601,086.151,125.551,125.552,777,186
03 ene 20241,097.951,099.101,082.701,084.951,084.951,100,701
02 ene 20241,086.351,103.051,079.501,097.751,097.752,635,193
01 ene 20241,093.851,093.851,076.001,080.101,080.10936,544
29 dic 20231,053.951,094.001,047.701,086.801,086.805,017,576
28 dic 20231,030.751,050.001,025.301,041.001,041.002,052,402
27 dic 20231,014.951,029.001,010.101,026.751,026.751,799,498
26 dic 2023993.001,017.00992.801,007.351,007.351,804,990
22 dic 2023986.00998.30979.65992.80992.801,491,449
21 dic 2023976.00983.90963.05979.30979.301,588,905
20 dic 2023975.001,010.00966.15976.30976.304,465,789
19 dic 2023953.00978.00949.15966.15966.153,897,491
18 dic 2023956.00958.20945.30949.70949.70999,922
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...