Tide Water Oil Co. (India) Limited (TIDEWATER.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,849.00 | 1,870.00 | 1,804.45 | 1,823.15 | 1,823.15 | 122,696 |
| 02 may 2024 | 1,798.00 | 1,847.00 | 1,770.25 | 1,835.45 | 1,835.45 | 155,012 |
| 30 abr 2024 | 1,819.90 | 1,823.45 | 1,774.75 | 1,785.70 | 1,785.70 | 56,545 |
| 29 abr 2024 | 1,798.70 | 1,839.00 | 1,746.00 | 1,813.50 | 1,813.50 | 139,591 |
| 26 abr 2024 | 1,742.00 | 1,819.00 | 1,732.05 | 1,772.40 | 1,772.40 | 220,452 |
| 25 abr 2024 | 1,679.95 | 1,725.15 | 1,660.10 | 1,713.05 | 1,713.05 | 97,322 |
| 24 abr 2024 | 1,595.60 | 1,718.15 | 1,595.00 | 1,674.30 | 1,674.30 | 185,216 |
| 23 abr 2024 | 1,600.00 | 1,611.15 | 1,575.20 | 1,586.10 | 1,586.10 | 17,691 |
| 22 abr 2024 | 1,571.00 | 1,617.30 | 1,571.00 | 1,599.15 | 1,599.15 | 19,086 |
| 19 abr 2024 | 1,570.30 | 1,605.10 | 1,561.05 | 1,585.45 | 1,585.45 | 18,952 |
| 18 abr 2024 | 1,573.25 | 1,618.25 | 1,572.95 | 1,586.50 | 1,586.50 | 43,260 |
| 16 abr 2024 | 1,553.25 | 1,599.00 | 1,551.75 | 1,573.25 | 1,573.25 | 20,276 |
| 15 abr 2024 | 1,555.65 | 1,582.30 | 1,537.00 | 1,567.75 | 1,567.75 | 34,466 |
| 12 abr 2024 | 1,606.00 | 1,629.90 | 1,573.00 | 1,597.10 | 1,597.10 | 32,002 |
| 10 abr 2024 | 1,602.00 | 1,609.60 | 1,580.00 | 1,601.15 | 1,601.15 | 22,116 |
| 09 abr 2024 | 1,607.00 | 1,628.85 | 1,575.45 | 1,600.00 | 1,600.00 | 37,128 |
| 08 abr 2024 | 1,615.05 | 1,631.75 | 1,596.00 | 1,607.55 | 1,607.55 | 83,017 |
| 05 abr 2024 | 1,637.00 | 1,649.00 | 1,597.50 | 1,612.70 | 1,612.70 | 27,878 |
| 04 abr 2024 | 1,639.65 | 1,675.00 | 1,620.10 | 1,636.45 | 1,636.45 | 56,733 |
| 03 abr 2024 | 1,530.00 | 1,632.80 | 1,530.00 | 1,609.20 | 1,609.20 | 128,066 |
| 02 abr 2024 | 1,460.00 | 1,525.00 | 1,457.05 | 1,522.50 | 1,522.50 | 48,673 |
| 01 abr 2024 | 1,400.05 | 1,461.00 | 1,400.05 | 1,449.40 | 1,449.40 | 34,362 |
| 28 mar 2024 | 1,397.00 | 1,431.85 | 1,381.55 | 1,397.50 | 1,397.50 | 37,379 |
| 27 mar 2024 | 1,408.00 | 1,447.00 | 1,392.00 | 1,396.95 | 1,396.95 | 46,719 |
| 26 mar 2024 | 1,430.90 | 1,445.00 | 1,402.00 | 1,409.90 | 1,409.90 | 35,040 |
| 22 mar 2024 | 1,418.90 | 1,466.30 | 1,414.80 | 1,432.20 | 1,432.20 | 36,221 |
| 21 mar 2024 | 1,408.90 | 1,428.00 | 1,408.05 | 1,411.45 | 1,411.45 | 26,457 |
| 20 mar 2024 | 1,411.00 | 1,431.95 | 1,390.10 | 1,391.80 | 1,391.80 | 22,242 |
| 19 mar 2024 | 1,440.05 | 1,450.75 | 1,410.00 | 1,419.60 | 1,419.60 | 20,400 |
| 18 mar 2024 | 1,459.85 | 1,472.15 | 1,426.55 | 1,440.05 | 1,440.05 | 23,913 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,389.55 | 1,457.50 | 1,360.10 | 1,450.10 | 1,450.10 | 43,038 |
| 13 mar 2024 | 1,518.00 | 1,537.90 | 1,384.65 | 1,398.70 | 1,398.70 | 63,525 |
| 12 mar 2024 | 1,560.30 | 1,589.00 | 1,501.65 | 1,515.00 | 1,515.00 | 29,581 |
| 11 mar 2024 | 1,590.00 | 1,635.00 | 1,541.95 | 1,551.85 | 1,551.85 | 44,645 |
| 07 mar 2024 | 1,610.05 | 1,628.55 | 1,582.10 | 1,588.30 | 1,588.30 | 18,993 |
| 06 mar 2024 | 1,650.00 | 1,655.00 | 1,589.95 | 1,612.50 | 1,612.50 | 22,948 |
| 05 mar 2024 | 1,638.00 | 1,663.85 | 1,630.00 | 1,641.90 | 1,641.90 | 16,946 |
| 04 mar 2024 | 1,680.00 | 1,683.85 | 1,624.00 | 1,635.55 | 1,635.55 | 39,375 |
| 01 mar 2024 | 1,604.00 | 1,653.05 | 1,604.00 | 1,624.50 | 1,624.50 | 36,291 |
| 29 feb 2024 | 1,605.00 | 1,623.90 | 1,584.45 | 1,598.20 | 1,598.20 | 32,161 |
| 28 feb 2024 | 1,684.00 | 1,684.00 | 1,616.00 | 1,620.85 | 1,620.85 | 31,449 |
| 27 feb 2024 | 1,670.00 | 1,718.60 | 1,652.35 | 1,675.50 | 1,675.50 | 40,920 |
| 26 feb 2024 | 1,720.00 | 1,720.00 | 1,664.45 | 1,672.40 | 1,672.40 | 41,937 |
| 23 feb 2024 | 1,741.00 | 1,754.95 | 1,697.00 | 1,706.95 | 1,706.95 | 35,945 |
| 22 feb 2024 | 1,720.00 | 1,747.95 | 1,701.20 | 1,740.20 | 1,740.20 | 44,914 |
| 22 feb 2024 | 12 Dividendo | |||||
| 21 feb 2024 | 1,776.00 | 1,778.00 | 1,709.00 | 1,721.30 | 1,709.30 | 56,825 |
| 20 feb 2024 | 1,750.00 | 1,798.90 | 1,749.95 | 1,777.85 | 1,765.46 | 85,813 |
| 19 feb 2024 | 1,729.95 | 1,754.00 | 1,691.35 | 1,744.45 | 1,732.29 | 83,447 |
| 16 feb 2024 | 1,615.00 | 1,725.00 | 1,615.00 | 1,700.20 | 1,688.35 | 105,718 |
| 15 feb 2024 | 1,607.05 | 1,639.95 | 1,592.60 | 1,603.10 | 1,591.92 | 39,340 |
| 14 feb 2024 | 1,550.00 | 1,618.45 | 1,543.05 | 1,604.70 | 1,593.51 | 59,517 |
| 13 feb 2024 | 1,350.00 | 1,591.95 | 1,350.00 | 1,539.85 | 1,529.11 | 44,588 |
| 12 feb 2024 | 1,675.00 | 1,675.00 | 1,579.90 | 1,593.35 | 1,582.24 | 36,612 |
| 09 feb 2024 | 1,695.00 | 1,722.40 | 1,625.10 | 1,651.30 | 1,639.79 | 47,572 |
| 08 feb 2024 | 1,699.95 | 1,730.00 | 1,681.00 | 1,698.00 | 1,686.16 | 38,709 |
| 07 feb 2024 | 1,759.30 | 1,779.95 | 1,655.00 | 1,690.25 | 1,678.47 | 53,323 |
| 06 feb 2024 | 1,760.45 | 1,777.30 | 1,725.05 | 1,746.95 | 1,734.77 | 65,416 |
| 05 feb 2024 | 1,804.35 | 1,830.00 | 1,725.10 | 1,742.25 | 1,730.10 | 160,259 |
| 02 feb 2024 | 1,689.95 | 1,834.75 | 1,689.65 | 1,789.55 | 1,777.07 | 458,605 |
| 01 feb 2024 | 1,610.00 | 1,697.70 | 1,604.85 | 1,678.95 | 1,667.25 | 343,390 |
| 31 ene 2024 | 1,544.00 | 1,632.00 | 1,530.75 | 1,613.55 | 1,602.30 | 330,491 |
| 30 ene 2024 | 1,400.00 | 1,672.00 | 1,400.00 | 1,527.00 | 1,516.35 | 987,309 |
| 29 ene 2024 | 1,401.85 | 1,404.00 | 1,377.50 | 1,393.65 | 1,383.93 | 32,775 |
| 25 ene 2024 | 1,398.85 | 1,408.70 | 1,381.10 | 1,392.70 | 1,382.99 | 24,573 |
| 24 ene 2024 | 1,371.55 | 1,399.00 | 1,360.00 | 1,387.95 | 1,378.27 | 33,033 |
| 23 ene 2024 | 1,420.00 | 1,424.90 | 1,364.00 | 1,369.55 | 1,360.00 | 67,267 |
| 19 ene 2024 | 1,353.05 | 1,382.90 | 1,353.05 | 1,362.50 | 1,353.00 | 27,108 |
| 18 ene 2024 | 1,367.95 | 1,374.60 | 1,313.60 | 1,344.75 | 1,335.38 | 36,243 |
| 17 ene 2024 | 1,374.90 | 1,384.00 | 1,352.00 | 1,357.25 | 1,347.79 | 32,014 |
| 16 ene 2024 | 1,408.90 | 1,408.90 | 1,352.35 | 1,374.90 | 1,365.31 | 36,293 |
| 15 ene 2024 | 1,380.00 | 1,418.65 | 1,369.50 | 1,397.90 | 1,388.15 | 46,305 |
| 12 ene 2024 | 1,384.95 | 1,389.10 | 1,369.00 | 1,378.40 | 1,368.79 | 26,450 |
| 11 ene 2024 | 1,370.40 | 1,385.00 | 1,364.00 | 1,378.20 | 1,368.59 | 28,646 |
| 10 ene 2024 | 1,372.15 | 1,379.95 | 1,353.20 | 1,364.50 | 1,354.99 | 26,805 |
| 09 ene 2024 | 1,396.70 | 1,396.70 | 1,360.55 | 1,372.15 | 1,362.58 | 29,577 |
| 08 ene 2024 | 1,416.75 | 1,416.75 | 1,369.00 | 1,373.80 | 1,364.22 | 28,797 |
| 05 ene 2024 | 1,399.15 | 1,411.00 | 1,383.10 | 1,395.80 | 1,386.07 | 38,898 |
| 04 ene 2024 | 1,401.95 | 1,409.85 | 1,381.00 | 1,386.25 | 1,376.59 | 30,306 |
| 03 ene 2024 | 1,400.00 | 1,402.00 | 1,380.60 | 1,389.35 | 1,379.66 | 40,992 |
| 02 ene 2024 | 1,411.85 | 1,436.85 | 1,381.30 | 1,397.00 | 1,387.26 | 80,437 |
| 01 ene 2024 | 1,424.80 | 1,430.15 | 1,407.00 | 1,411.65 | 1,401.81 | 39,884 |
| 29 dic 2023 | 1,415.50 | 1,426.55 | 1,407.15 | 1,414.15 | 1,404.29 | 41,991 |
| 28 dic 2023 | 1,439.00 | 1,440.00 | 1,405.00 | 1,429.50 | 1,419.53 | 68,291 |
| 27 dic 2023 | 1,428.10 | 1,467.00 | 1,415.00 | 1,425.85 | 1,415.91 | 149,567 |
| 26 dic 2023 | 1,362.00 | 1,421.00 | 1,353.05 | 1,408.65 | 1,398.83 | 198,913 |
| 22 dic 2023 | 1,339.85 | 1,358.00 | 1,333.70 | 1,348.85 | 1,339.45 | 44,995 |
| 21 dic 2023 | 1,304.50 | 1,332.50 | 1,291.90 | 1,328.80 | 1,319.54 | 40,462 |
| 20 dic 2023 | 1,374.85 | 1,374.90 | 1,300.00 | 1,304.50 | 1,295.41 | 85,976 |
| 19 dic 2023 | 1,358.70 | 1,394.00 | 1,337.30 | 1,364.35 | 1,354.84 | 101,950 |
| 18 dic 2023 | 1,335.00 | 1,371.55 | 1,321.55 | 1,352.45 | 1,343.02 | 93,904 |
| 15 dic 2023 | 1,364.90 | 1,368.80 | 1,331.50 | 1,337.00 | 1,327.68 | 58,392 |
| 14 dic 2023 | 1,381.00 | 1,384.90 | 1,354.00 | 1,356.85 | 1,347.39 | 41,664 |
| 13 dic 2023 | 1,384.70 | 1,384.70 | 1,365.00 | 1,374.85 | 1,365.27 | 40,935 |
| 12 dic 2023 | 1,375.50 | 1,384.25 | 1,364.55 | 1,375.55 | 1,365.96 | 41,978 |
| 11 dic 2023 | 1,389.95 | 1,390.00 | 1,368.45 | 1,373.30 | 1,363.73 | 50,053 |
| 08 dic 2023 | 1,389.45 | 1,389.45 | 1,355.10 | 1,365.60 | 1,356.08 | 83,657 |
| 07 dic 2023 | 1,394.00 | 1,403.95 | 1,350.00 | 1,368.05 | 1,358.51 | 268,776 |
| 06 dic 2023 | 1,375.00 | 1,397.95 | 1,371.00 | 1,393.35 | 1,383.64 | 157,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.