UK markets closed

Tide Water Oil Co. (India), Ltd. (TIDEWATER.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,900.10+7.80 (+0.41%)
At close: 03:56PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,908.951,919.151,875.001,900.101,900.107,497
16 May 20241,920.001,929.301,880.001,892.301,892.306,508
15 May 20241,923.951,932.951,864.151,905.801,905.806,556
14 May 20241,767.201,905.901,767.201,887.801,887.8021,972
13 May 20241,809.901,809.901,734.101,774.251,774.252,319
10 May 20241,795.001,801.551,740.851,774.401,774.402,696
09 May 20241,769.601,835.001,769.601,780.451,780.456,329
08 May 20241,808.801,861.801,770.601,796.951,796.955,141
07 May 20241,800.001,814.451,756.651,773.801,773.805,077
06 May 20241,850.001,850.001,765.701,811.101,811.103,530
03 May 20241,849.001,869.101,808.001,822.051,822.059,149
02 May 20241,799.851,847.001,771.001,829.151,829.1515,821
30 Apr 20241,824.251,824.251,775.001,782.951,782.9512,144
29 Apr 20241,799.951,836.001,746.251,817.851,817.859,839
26 Apr 20241,743.801,819.001,731.601,770.601,770.6024,177
25 Apr 20241,680.001,725.001,680.001,713.201,713.205,083
24 Apr 20241,610.001,717.001,610.001,674.201,674.2010,298
23 Apr 20241,600.001,600.901,575.301,582.601,582.60973
22 Apr 20241,557.251,615.251,557.251,597.601,597.604,201
19 Apr 20241,579.101,604.951,560.851,585.651,585.653,051
18 Apr 20241,574.001,618.301,570.001,588.651,588.651,696
16 Apr 20241,554.451,585.001,554.451,572.651,572.65937
15 Apr 20241,487.051,580.751,487.051,567.351,567.352,050
12 Apr 20241,624.951,624.951,572.851,585.001,585.001,046
10 Apr 20241,600.001,610.851,578.901,600.751,600.753,795
09 Apr 20241,589.901,630.001,576.751,603.851,603.852,412
08 Apr 20241,639.951,639.951,598.201,607.501,607.503,721
05 Apr 20241,637.001,637.001,598.051,613.601,613.602,463
04 Apr 20241,635.001,675.901,619.801,634.401,634.405,249
03 Apr 20241,545.851,630.051,545.001,607.201,607.207,577
02 Apr 20241,462.751,526.901,460.151,521.801,521.807,038
01 Apr 20241,404.201,461.551,404.201,433.501,433.508,510
28 Mar 20241,450.951,450.951,385.051,397.501,397.502,537
27 Mar 20241,409.001,446.001,393.051,396.101,396.102,488
26 Mar 20241,430.451,444.701,390.951,401.051,401.054,260
22 Mar 20241,419.001,465.451,415.601,428.051,428.052,591
21 Mar 20241,421.101,428.351,408.351,411.251,411.252,458
20 Mar 20241,408.451,431.951,390.051,395.451,395.451,465
19 Mar 20241,450.351,450.351,410.301,419.201,419.202,696
18 Mar 20241,478.001,478.001,421.051,441.751,441.753,893
15 Mar 20241,485.101,485.101,434.351,456.601,456.603,759
14 Mar 20241,302.651,457.651,302.651,451.501,451.502,012
13 Mar 20241,527.451,538.251,384.901,397.451,397.4512,072
12 Mar 20241,579.951,585.001,503.001,516.651,516.652,575
11 Mar 20241,599.251,634.001,543.801,551.701,551.704,674
07 Mar 20241,617.701,629.201,583.501,586.951,586.953,275
06 Mar 20241,643.001,650.601,591.001,613.701,613.702,601
05 Mar 20241,632.851,661.001,629.801,643.451,643.454,350
04 Mar 20241,671.101,680.001,625.001,639.901,639.903,131
01 Mar 20241,613.451,661.001,613.451,624.401,624.403,693
29 Feb 20241,620.001,620.651,585.001,599.001,599.001,656
28 Feb 20241,666.051,680.001,616.451,619.951,619.952,939
27 Feb 20241,670.101,717.001,665.001,675.201,675.205,138
26 Feb 20241,707.001,712.151,662.801,672.651,672.652,761
23 Feb 20241,737.851,752.701,697.801,706.851,706.854,046
22 Feb 20241,722.101,747.401,703.851,737.801,737.806,151
22 Feb 202412 Dividend
21 Feb 20241,776.801,778.951,711.001,721.651,709.657,420
20 Feb 20241,750.001,798.051,750.001,776.801,764.4220,201
19 Feb 20241,707.101,752.651,695.751,746.301,734.1313,676
16 Feb 20241,675.101,721.001,618.451,699.401,687.5611,594
15 Feb 20241,633.951,633.951,593.951,602.951,591.781,909
14 Feb 20241,556.501,613.451,545.051,603.551,592.373,899
13 Feb 20241,575.251,591.651,495.001,537.701,526.988,366
12 Feb 20241,651.351,669.801,580.001,595.101,583.987,584
09 Feb 20241,703.001,718.951,631.701,651.701,640.1910,848
08 Feb 20241,693.051,730.051,676.951,698.301,686.466,682
07 Feb 20241,759.951,778.051,678.001,692.151,680.3611,877
06 Feb 20241,779.851,779.851,727.401,747.351,735.177,050
05 Feb 20241,807.251,828.751,725.101,741.301,729.1636,704
02 Feb 20241,690.101,831.001,688.051,793.251,780.7550,939
01 Feb 20241,610.001,695.651,606.301,679.501,667.7935,174
31 Jan 20241,545.001,630.001,531.151,607.951,596.7446,061
30 Jan 20241,397.001,669.501,397.001,529.801,519.1443,125
29 Jan 20241,396.101,404.001,378.351,391.251,381.554,286
25 Jan 20241,398.851,409.001,382.051,390.801,381.112,116
24 Jan 20241,370.051,399.601,361.151,385.151,375.504,615
23 Jan 20241,425.001,425.001,365.001,370.001,360.458,352
19 Jan 20241,355.001,382.001,354.301,363.101,353.601,927
18 Jan 2024------
17 Jan 20241,391.901,391.901,351.951,356.651,347.194,406
16 Jan 20241,407.701,407.701,360.001,375.201,365.613,394
15 Jan 20241,383.901,417.001,369.651,396.201,386.473,788
12 Jan 20241,380.001,389.001,369.951,377.701,368.104,083
11 Jan 20241,369.951,384.551,365.001,379.701,370.081,642
10 Jan 20241,375.001,380.351,355.001,364.301,354.792,551
09 Jan 20241,390.101,392.001,360.201,371.751,362.192,925
08 Jan 20241,403.201,408.001,369.751,373.001,363.437,308
05 Jan 20241,397.801,405.951,388.151,396.501,386.777,443
04 Jan 20241,398.101,409.001,381.551,386.401,376.742,807
03 Jan 20241,397.001,401.801,381.551,388.351,378.673,344
02 Jan 20241,424.001,436.001,385.101,394.301,384.587,355
01 Jan 20241,417.001,432.101,408.001,412.951,403.102,842
29 Dec 20231,419.851,425.451,408.501,414.101,404.243,718
28 Dec 20231,426.051,442.151,404.001,424.451,414.5211,202
27 Dec 20231,431.251,467.001,415.001,426.051,416.1120,766
26 Dec 20231,354.051,420.001,354.051,409.001,399.1821,909
22 Dec 20231,341.251,357.251,333.051,349.501,340.096,002
21 Dec 20231,304.001,333.351,291.901,329.651,320.385,127
20 Dec 20231,365.001,375.351,300.001,304.001,294.918,419
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...