La bourse est fermée

Tata Consumer Products Limited (TATACONSUM.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 087,00+17,85 (+1,67 %)
À la clôture : 03:30PM IST
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 20241 069,151 092,601 028,901 087,001 087,003 222 592
03 juin 20241 076,401 082,901 063,351 069,151 069,151 323 788
31 mai 20241 069,701 070,801 048,301 060,251 060,254 787 041
30 mai 20241 071,001 074,451 052,001 067,201 067,202 743 237
29 mai 20241 085,001 090,001 068,001 071,301 071,301 526 469
28 mai 20241 089,001 097,951 080,001 095,551 095,55981 637
27 mai 20241 099,001 110,001 086,651 087,901 087,901 881 215
24 mai 20241 111,001 111,001 096,001 098,251 098,251 424 791
24 mai 20247.75 Dividende
23 mai 20241 127,451 131,201 104,001 117,951 110,202 087 340
22 mai 20241 100,001 122,001 093,951 120,351 112,582 032 291
21 mai 20241 089,001 097,601 088,951 093,951 086,37906 092
17 mai 20241 093,001 101,201 089,151 095,201 087,611 069 069
16 mai 20241 071,001 102,551 057,851 099,751 092,132 665 288
15 mai 20241 086,001 090,851 056,001 068,901 061,491 920 081
14 mai 20241 096,001 098,401 082,201 085,451 077,931 194 960
13 mai 20241 086,101 101,001 076,051 096,951 089,35933 422
10 mai 20241 087,951 093,951 067,651 090,951 083,391 080 599
09 mai 20241 114,001 114,701 078,001 085,051 077,531 743 688
08 mai 20241 102,401 117,851 095,151 115,051 107,321 071 294
07 mai 20241 095,051 121,551 090,101 099,401 091,782 614 541
06 mai 20241 105,001 109,651 090,051 098,151 090,541 076 304
03 mai 20241 095,001 114,901 089,801 094,301 086,712 935 813
02 mai 20241 114,001 114,001 081,101 091,151 083,593 423 995
30 avr. 20241 099,901 114,251 095,651 108,351 100,672 504 796
29 avr. 20241 108,901 110,401 088,901 098,501 090,882 254 895
26 avr. 20241 111,801 111,801 084,051 102,651 095,013 426 210
25 avr. 20241 116,001 116,001 077,401 106,251 098,586 233 672
24 avr. 20241 106,001 137,701 104,001 110,151 102,456 447 489
23 avr. 20241 173,001 179,901 152,001 173,351 165,221 930 671
22 avr. 20241 140,951 177,801 140,951 170,951 162,832 299 311
19 avr. 20241 104,501 150,601 104,051 138,101 130,212 160 942
18 avr. 20241 143,001 159,001 127,551 134,551 126,682 573 549
16 avr. 20241 117,001 138,901 113,951 135,651 127,781 051 408
15 avr. 20241 125,001 136,701 111,001 130,651 122,811 990 224
12 avr. 20241 144,351 156,651 134,451 149,451 141,482 006 949
10 avr. 20241 130,001 151,501 118,701 145,301 137,361 374 918
09 avr. 20241 141,001 141,001 121,501 125,601 117,801 184 800
08 avr. 20241 120,001 140,451 117,001 137,351 129,471 833 218
05 avr. 20241 116,001 124,901 111,001 115,551 107,82627 856
04 avr. 20241 132,801 132,901 108,551 117,951 110,202 403 608
03 avr. 20241 129,001 129,001 112,801 119,501 111,741 133 287
02 avr. 20241 091,801 133,401 085,101 131,151 123,315 107 047
01 avr. 20241 100,001 104,401 083,101 086,901 079,372 229 535
28 mars 20241 103,901 109,001 093,651 096,201 088,606 721 940
27 mars 20241 115,351 117,001 084,101 091,051 083,491 962 948
26 mars 20241 105,351 121,101 105,351 112,551 104,842 407 110
22 mars 20241 133,951 140,001 119,001 122,751 114,971 696 377
21 mars 20241 134,001 138,951 121,501 133,951 126,091 901 034
20 mars 20241 143,101 153,401 111,701 124,051 116,262 070 193
19 mars 20241 184,901 184,901 139,851 146,251 138,302 152 306
18 mars 20241 213,051 217,651 184,301 186,951 178,72803 158
15 mars 20241 200,001 219,851 175,901 212,151 203,752 843 465
14 mars 20241 160,051 205,051 160,051 198,351 190,042 211 062
13 mars 20241 215,501 217,401 170,701 178,951 170,782 050 756
12 mars 20241 227,451 227,851 209,151 215,201 206,781 089 396
11 mars 20241 263,001 269,001 209,001 220,651 212,192 609 165
07 mars 20241 228,001 268,901 216,751 261,551 252,803 522 952
06 mars 20241 203,801 223,001 192,001 220,051 211,591 367 260
05 mars 20241 206,851 211,901 196,001 200,601 192,28867 925
04 mars 20241 206,951 214,001 190,001 203,251 194,91790 960
01 mars 20241 204,001 213,651 194,251 201,001 192,671 804 771
29 févr. 20241 166,951 199,001 150,601 190,051 181,802 722 341
28 févr. 20241 189,751 205,001 163,101 167,951 159,852 170 054
27 févr. 20241 182,001 189,701 174,951 183,601 175,391 584 564
26 févr. 20241 159,001 182,801 149,451 177,101 168,941 292 210
23 févr. 20241 158,001 165,601 155,201 160,301 152,261 280 859
22 févr. 20241 161,001 164,751 142,451 159,501 151,461 689 403
21 févr. 20241 155,001 171,901 150,051 160,751 152,701 445 959
20 févr. 20241 154,501 159,001 138,801 154,401 146,401 056 193
19 févr. 20241 150,001 164,251 144,501 155,001 146,99961 914
16 févr. 20241 135,001 149,401 132,401 147,451 139,501 213 292
15 févr. 20241 140,051 146,751 127,251 131,401 123,561 278 358
14 févr. 20241 135,051 139,851 120,001 135,601 127,731 206 706
13 févr. 20241 123,001 141,301 118,201 137,801 129,91886 148
12 févr. 20241 130,051 134,401 075,001 122,201 114,42898 953
09 févr. 20241 142,001 149,401 119,851 129,251 121,42917 196
08 févr. 20241 160,001 162,901 125,001 137,901 130,012 477 973
07 févr. 20241 168,051 175,001 153,051 166,201 158,12864 874
06 févr. 20241 142,101 166,801 142,101 163,551 155,481 219 085
05 févr. 20241 169,901 177,001 146,301 150,751 142,771 266 268
02 févr. 20241 132,001 170,701 132,001 162,751 154,691 741 322
01 févr. 20241 118,001 134,901 108,001 129,651 121,824 728 358
31 janv. 20241 125,001 127,501 112,001 118,001 110,252 428 738
30 janv. 20241 144,951 147,201 120,651 122,901 115,12798 009
29 janv. 20241 136,751 149,201 135,001 141,051 133,141 588 430
25 janv. 20241 160,001 163,651 132,351 136,751 128,871 125 321
24 janv. 20241 145,601 161,001 134,001 159,001 150,971 040 096
23 janv. 20241 158,951 166,001 138,251 145,651 137,71933 643
19 janv. 20241 156,751 165,601 146,701 161,701 153,65900 162
18 janv. 20241 134,951 150,001 122,501 146,801 138,851 218 211
17 janv. 20241 134,001 152,951 131,901 138,601 130,711 272 932
16 janv. 20241 152,551 162,551 142,001 143,701 135,771 449 691
15 janv. 20241 190,001 190,951 134,751 150,801 142,824 237 485
12 janv. 20241 125,451 165,551 123,851 159,001 150,976 018 282
11 janv. 20241 117,001 124,951 112,051 119,251 111,491 084 035
10 janv. 20241 112,001 117,701 101,001 113,951 106,23933 127
09 janv. 20241 106,001 120,151 106,001 111,651 103,94998 355
08 janv. 20241 125,051 129,001 094,651 104,951 097,291 722 755
05 janv. 20241 125,001 131,151 117,051 122,951 115,171 207 155
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...