UK markets closed

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

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,900.70+12.45 (+0.66%)
At close: 03:30PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,888.251,919.901,874.451,900.701,900.7067,681
16 May 20241,917.001,928.801,880.001,888.251,888.2543,091
15 May 20241,918.001,934.151,863.001,904.901,904.90154,977
14 May 20241,775.151,908.101,775.151,890.001,890.00261,645
13 May 20241,794.051,794.251,734.001,774.201,774.2050,746
10 May 20241,787.001,803.151,741.301,775.951,775.9526,548
09 May 20241,781.501,836.001,770.551,785.301,785.3046,045
08 May 20241,780.051,859.901,771.401,796.101,796.10106,847
07 May 20241,801.001,814.901,751.001,784.701,784.7074,590
06 May 20241,835.001,845.001,764.051,812.301,812.3063,991
03 May 20241,849.001,870.001,804.451,823.151,823.15122,696
02 May 20241,798.001,847.001,770.251,835.451,835.45155,012
30 Apr 20241,819.901,823.451,774.751,785.701,785.7056,545
29 Apr 20241,798.701,839.001,746.001,813.501,813.50139,591
26 Apr 20241,742.001,819.001,732.051,772.401,772.40220,452
25 Apr 20241,679.951,725.151,660.101,713.051,713.0597,322
24 Apr 20241,595.601,718.151,595.001,674.301,674.30185,216
23 Apr 20241,600.001,611.151,575.201,586.101,586.1017,691
22 Apr 20241,571.001,617.301,571.001,599.151,599.1519,086
19 Apr 20241,570.301,605.101,561.051,585.451,585.4518,952
18 Apr 20241,573.251,618.251,572.951,586.501,586.5043,260
16 Apr 20241,553.251,599.001,551.751,573.251,573.2520,276
15 Apr 20241,555.651,582.301,537.001,567.751,567.7534,466
12 Apr 20241,606.001,629.901,573.001,597.101,597.1032,002
10 Apr 20241,602.001,609.601,580.001,601.151,601.1522,116
09 Apr 20241,607.001,628.851,575.451,600.001,600.0037,128
08 Apr 20241,615.051,631.751,596.001,607.551,607.5583,017
05 Apr 20241,637.001,649.001,597.501,612.701,612.7027,878
04 Apr 20241,639.651,675.001,620.101,636.451,636.4556,733
03 Apr 20241,530.001,632.801,530.001,609.201,609.20128,066
02 Apr 20241,460.001,525.001,457.051,522.501,522.5048,673
01 Apr 20241,400.051,461.001,400.051,449.401,449.4034,362
28 Mar 20241,397.001,431.851,381.551,397.501,397.5037,379
27 Mar 20241,408.001,447.001,392.001,396.951,396.9546,719
26 Mar 20241,430.901,445.001,402.001,409.901,409.9035,040
22 Mar 20241,418.901,466.301,414.801,432.201,432.2036,221
21 Mar 20241,408.901,428.001,408.051,411.451,411.4526,457
20 Mar 20241,411.001,431.951,390.101,391.801,391.8022,242
19 Mar 20241,440.051,450.751,410.001,419.601,419.6020,400
18 Mar 20241,459.851,472.151,426.551,440.051,440.0523,913
15 Mar 2024------
14 Mar 20241,389.551,457.501,360.101,450.101,450.1043,038
13 Mar 20241,518.001,537.901,384.651,398.701,398.7063,525
12 Mar 20241,560.301,589.001,501.651,515.001,515.0029,581
11 Mar 20241,590.001,635.001,541.951,551.851,551.8544,645
07 Mar 20241,610.051,628.551,582.101,588.301,588.3018,993
06 Mar 20241,650.001,655.001,589.951,612.501,612.5022,948
05 Mar 20241,638.001,663.851,630.001,641.901,641.9016,946
04 Mar 20241,680.001,683.851,624.001,635.551,635.5539,375
01 Mar 20241,604.001,653.051,604.001,624.501,624.5036,291
29 Feb 20241,605.001,623.901,584.451,598.201,598.2032,161
28 Feb 20241,684.001,684.001,616.001,620.851,620.8531,449
27 Feb 20241,670.001,718.601,652.351,675.501,675.5040,920
26 Feb 20241,720.001,720.001,664.451,672.401,672.4041,937
23 Feb 20241,741.001,754.951,697.001,706.951,706.9535,945
22 Feb 20241,720.001,747.951,701.201,740.201,740.2044,914
22 Feb 202412 Dividend
21 Feb 20241,776.001,778.001,709.001,721.301,709.3056,825
20 Feb 20241,750.001,798.901,749.951,777.851,765.4685,813
19 Feb 20241,729.951,754.001,691.351,744.451,732.2983,447
16 Feb 20241,615.001,725.001,615.001,700.201,688.35105,718
15 Feb 20241,607.051,639.951,592.601,603.101,591.9239,340
14 Feb 20241,550.001,618.451,543.051,604.701,593.5159,517
13 Feb 20241,350.001,591.951,350.001,539.851,529.1144,588
12 Feb 20241,675.001,675.001,579.901,593.351,582.2436,612
09 Feb 20241,695.001,722.401,625.101,651.301,639.7947,572
08 Feb 20241,699.951,730.001,681.001,698.001,686.1638,709
07 Feb 20241,759.301,779.951,655.001,690.251,678.4753,323
06 Feb 20241,760.451,777.301,725.051,746.951,734.7765,416
05 Feb 20241,804.351,830.001,725.101,742.251,730.10160,259
02 Feb 20241,689.951,834.751,689.651,789.551,777.07458,605
01 Feb 20241,610.001,697.701,604.851,678.951,667.25343,390
31 Jan 20241,544.001,632.001,530.751,613.551,602.30330,491
30 Jan 20241,400.001,672.001,400.001,527.001,516.35987,309
29 Jan 20241,401.851,404.001,377.501,393.651,383.9332,775
25 Jan 20241,398.851,408.701,381.101,392.701,382.9924,573
24 Jan 20241,371.551,399.001,360.001,387.951,378.2733,033
23 Jan 20241,420.001,424.901,364.001,369.551,360.0067,267
19 Jan 20241,353.051,382.901,353.051,362.501,353.0027,108
18 Jan 20241,367.951,374.601,313.601,344.751,335.3836,243
17 Jan 20241,374.901,384.001,352.001,357.251,347.7932,014
16 Jan 20241,408.901,408.901,352.351,374.901,365.3136,293
15 Jan 20241,380.001,418.651,369.501,397.901,388.1546,305
12 Jan 20241,384.951,389.101,369.001,378.401,368.7926,450
11 Jan 20241,370.401,385.001,364.001,378.201,368.5928,646
10 Jan 20241,372.151,379.951,353.201,364.501,354.9926,805
09 Jan 20241,396.701,396.701,360.551,372.151,362.5829,577
08 Jan 20241,416.751,416.751,369.001,373.801,364.2228,797
05 Jan 20241,399.151,411.001,383.101,395.801,386.0738,898
04 Jan 20241,401.951,409.851,381.001,386.251,376.5930,306
03 Jan 20241,400.001,402.001,380.601,389.351,379.6640,992
02 Jan 20241,411.851,436.851,381.301,397.001,387.2680,437
01 Jan 20241,424.801,430.151,407.001,411.651,401.8139,884
29 Dec 20231,415.501,426.551,407.151,414.151,404.2941,991
28 Dec 20231,439.001,440.001,405.001,429.501,419.5368,291
27 Dec 20231,428.101,467.001,415.001,425.851,415.91149,567
26 Dec 20231,362.001,421.001,353.051,408.651,398.83198,913
22 Dec 20231,339.851,358.001,333.701,348.851,339.4544,995
21 Dec 20231,304.501,332.501,291.901,328.801,319.5440,462
20 Dec 20231,374.851,374.901,300.001,304.501,295.4185,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...