Tayo Rolls Limited (BOM:504961)
India
· Delayed Price · Currency is INR 89.40
-2.51 (-2.73%)
At close: Dec 19, 2024
Tayo Rolls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 87.41 | 91.94 | 87.41 | 89.40 | 89.40 | -2.73% | 3,558 |
| Dec 18, 2024 | 94.00 | 94.00 | 89.40 | 91.91 | 91.91 | 1.99% | 5,776 |
| Dec 17, 2024 | 86.35 | 93.84 | 86.35 | 90.12 | 90.12 | -0.83% | 6,329 |
| Dec 16, 2024 | 92.05 | 92.05 | 89.51 | 90.87 | 90.87 | -1.28% | 1,757 |
| Dec 13, 2024 | 94.78 | 94.78 | 89.00 | 92.05 | 92.05 | 0.88% | 2,814 |
| Dec 12, 2024 | 94.78 | 94.78 | 91.00 | 91.25 | 91.25 | 1.09% | 2,570 |
| Dec 11, 2024 | 92.55 | 92.56 | 89.50 | 90.27 | 90.27 | -0.19% | 2,317 |
| Dec 10, 2024 | 89.27 | 91.95 | 89.05 | 90.44 | 90.44 | 1.03% | 2,988 |
| Dec 9, 2024 | 91.87 | 91.87 | 89.00 | 89.52 | 89.52 | -0.32% | 3,587 |
| Dec 6, 2024 | 89.87 | 91.99 | 87.63 | 89.81 | 89.81 | -0.07% | 3,557 |
| Dec 5, 2024 | 92.23 | 92.23 | 89.70 | 89.87 | 89.87 | -2.56% | 2,568 |
| Dec 4, 2024 | 92.50 | 93.05 | 88.50 | 92.23 | 92.23 | 0.55% | 5,607 |
| Dec 3, 2024 | 86.05 | 91.73 | 86.05 | 91.73 | 91.73 | 4.99% | 8,552 |
| Dec 2, 2024 | 87.00 | 89.98 | 86.00 | 87.37 | 87.37 | 0.99% | 5,085 |
| Nov 29, 2024 | 90.99 | 90.99 | 86.00 | 86.51 | 86.51 | -3.63% | 5,117 |
| Nov 28, 2024 | 90.70 | 90.70 | 86.07 | 89.77 | 89.77 | 3.18% | 3,273 |
| Nov 27, 2024 | 88.00 | 89.00 | 85.51 | 87.00 | 87.00 | -0.11% | 2,801 |
| Nov 26, 2024 | 87.90 | 88.50 | 86.80 | 87.10 | 87.10 | -0.91% | 3,551 |
| Nov 25, 2024 | 88.90 | 88.90 | 84.55 | 87.90 | 87.90 | 1.12% | 1,961 |
| Nov 22, 2024 | 85.80 | 89.75 | 83.00 | 86.93 | 86.93 | 1.35% | 3,139 |
| Nov 21, 2024 | 86.75 | 88.76 | 84.25 | 85.77 | 85.77 | -1.23% | 2,182 |
| Nov 19, 2024 | 88.75 | 88.75 | 86.55 | 86.84 | 86.84 | 0.95% | 2,759 |
| Nov 18, 2024 | 89.77 | 89.77 | 85.00 | 86.02 | 86.02 | 0.50% | 3,229 |
| Nov 14, 2024 | 87.15 | 88.95 | 84.25 | 85.59 | 85.59 | -1.90% | 6,689 |
| Nov 13, 2024 | 88.83 | 90.00 | 85.42 | 87.25 | 87.25 | -2.96% | 3,296 |
| Nov 12, 2024 | 91.00 | 91.44 | 88.21 | 89.91 | 89.91 | 0.90% | 3,839 |
| Nov 11, 2024 | 91.37 | 91.37 | 87.00 | 89.11 | 89.11 | -0.75% | 4,305 |
| Nov 8, 2024 | 90.48 | 91.30 | 89.73 | 89.78 | 89.78 | -1.70% | 1,582 |
| Nov 7, 2024 | 89.25 | 92.00 | 89.25 | 91.33 | 91.33 | 1.22% | 2,666 |
| Nov 6, 2024 | 89.46 | 91.00 | 89.00 | 90.23 | 90.23 | 0.86% | 2,232 |
| Nov 5, 2024 | 91.50 | 91.50 | 89.00 | 89.46 | 89.46 | -0.03% | 3,930 |
| Nov 4, 2024 | 92.00 | 92.00 | 89.12 | 89.49 | 89.49 | -2.59% | 4,810 |
| Nov 1, 2024 | 87.71 | 92.32 | 87.71 | 91.87 | 91.87 | -0.49% | 2,433 |
| Oct 31, 2024 | 91.55 | 93.71 | 91.00 | 92.32 | 92.32 | 0.98% | 2,455 |
| Oct 30, 2024 | 90.95 | 92.49 | 88.50 | 91.42 | 91.42 | 0.52% | 5,053 |
| Oct 29, 2024 | 92.40 | 92.40 | 89.14 | 90.95 | 90.95 | -0.47% | 3,120 |
| Oct 28, 2024 | 92.45 | 92.45 | 88.90 | 91.38 | 91.38 | 1.87% | 2,756 |
| Oct 25, 2024 | 91.00 | 92.40 | 88.20 | 89.70 | 89.70 | -2.29% | 3,203 |
| Oct 24, 2024 | 91.77 | 93.96 | 90.00 | 91.80 | 91.80 | 2.58% | 6,971 |
| Oct 23, 2024 | 88.40 | 91.00 | 88.00 | 89.49 | 89.49 | 1.24% | 3,704 |
| Oct 22, 2024 | 91.99 | 92.84 | 87.30 | 88.39 | 88.39 | -3.44% | 4,162 |
| Oct 21, 2024 | 91.71 | 92.95 | 90.00 | 91.54 | 91.54 | -0.19% | 4,810 |
| Oct 18, 2024 | 93.40 | 93.40 | 91.00 | 91.71 | 91.71 | -0.74% | 3,144 |
| Oct 17, 2024 | 93.40 | 93.40 | 91.05 | 92.39 | 92.39 | 0.77% | 6,737 |
| Oct 16, 2024 | 92.00 | 92.00 | 90.01 | 91.68 | 91.68 | -0.34% | 3,152 |
| Oct 15, 2024 | 91.05 | 92.90 | 91.05 | 91.99 | 91.99 | 0.37% | 2,716 |
| Oct 14, 2024 | 92.00 | 93.80 | 91.30 | 91.65 | 91.65 | 0.41% | 4,977 |
| Oct 11, 2024 | 93.95 | 93.95 | 91.00 | 91.28 | 91.28 | -0.79% | 5,797 |
| Oct 10, 2024 | 91.00 | 92.85 | 90.05 | 92.01 | 92.01 | 0.25% | 5,602 |
| Oct 9, 2024 | 91.00 | 92.90 | 91.00 | 91.78 | 91.78 | 0.36% | 3,279 |
| Oct 8, 2024 | 84.20 | 92.50 | 84.20 | 91.45 | 91.45 | 3.25% | 5,614 |
| Oct 7, 2024 | 92.02 | 92.50 | 87.42 | 88.57 | 88.57 | -3.75% | 10,505 |
| Oct 4, 2024 | 92.02 | 93.50 | 90.66 | 92.02 | 92.02 | - | 5,460 |
| Oct 3, 2024 | 94.90 | 94.90 | 90.06 | 92.02 | 92.02 | -1.08% | 9,273 |
| Oct 1, 2024 | 91.34 | 93.77 | 90.30 | 93.02 | 93.02 | 1.84% | 4,166 |
| Sep 30, 2024 | 93.97 | 93.97 | 90.00 | 91.34 | 91.34 | -1.50% | 4,391 |
| Sep 27, 2024 | 91.50 | 92.99 | 91.00 | 92.73 | 92.73 | 0.38% | 7,454 |
| Sep 26, 2024 | 94.77 | 94.77 | 91.50 | 92.38 | 92.38 | -0.25% | 5,426 |
| Sep 25, 2024 | 94.50 | 94.90 | 91.45 | 92.61 | 92.61 | -1.51% | 6,132 |
| Sep 24, 2024 | 92.99 | 95.00 | 91.45 | 94.03 | 94.03 | 2.66% | 15,065 |
| Sep 23, 2024 | 93.00 | 93.00 | 89.25 | 91.59 | 91.59 | 0.66% | 13,388 |
| Sep 20, 2024 | 93.00 | 93.00 | 90.50 | 90.99 | 90.99 | -0.90% | 7,138 |
| Sep 19, 2024 | 91.38 | 92.35 | 90.51 | 91.82 | 91.82 | 0.48% | 3,958 |
| Sep 18, 2024 | 92.90 | 92.90 | 90.10 | 91.38 | 91.38 | 0.25% | 5,145 |
| Sep 17, 2024 | 93.00 | 93.00 | 89.00 | 91.15 | 91.15 | 0.02% | 5,092 |
| Sep 16, 2024 | 92.97 | 92.97 | 89.89 | 91.13 | 91.13 | -0.23% | 5,332 |
| Sep 13, 2024 | 92.99 | 92.99 | 91.00 | 91.34 | 91.34 | -1.24% | 4,422 |
| Sep 12, 2024 | 93.20 | 93.20 | 91.05 | 92.49 | 92.49 | 0.08% | 1,689 |
| Sep 11, 2024 | 91.91 | 93.75 | 91.50 | 92.42 | 92.42 | 0.55% | 5,339 |
| Sep 10, 2024 | 93.99 | 94.00 | 91.57 | 91.91 | 91.91 | -2.03% | 4,184 |
| Sep 9, 2024 | 93.95 | 94.50 | 90.00 | 93.81 | 93.81 | 1.25% | 6,785 |
| Sep 6, 2024 | 93.01 | 94.49 | 91.50 | 92.65 | 92.65 | -1.77% | 5,831 |
| Sep 5, 2024 | 94.30 | 95.00 | 92.10 | 94.32 | 94.32 | 1.20% | 3,968 |
| Sep 4, 2024 | 94.30 | 94.50 | 92.10 | 93.20 | 93.20 | 0.68% | 3,089 |
| Sep 3, 2024 | 94.50 | 95.00 | 92.05 | 92.57 | 92.57 | -1.29% | 2,851 |
| Sep 2, 2024 | 92.01 | 95.90 | 92.01 | 93.78 | 93.78 | 0.53% | 10,075 |
| Aug 30, 2024 | 95.99 | 95.99 | 92.00 | 93.29 | 93.29 | -0.81% | 5,777 |
| Aug 29, 2024 | 93.99 | 95.85 | 92.15 | 94.05 | 94.05 | 1.49% | 6,257 |
| Aug 28, 2024 | 93.51 | 95.87 | 92.15 | 92.67 | 92.67 | -0.90% | 7,698 |
| Aug 27, 2024 | 94.00 | 95.00 | 92.15 | 93.51 | 93.51 | -1.26% | 6,907 |
| Aug 26, 2024 | 93.25 | 95.75 | 93.00 | 94.70 | 94.70 | 1.55% | 8,533 |
| Aug 23, 2024 | 93.54 | 94.99 | 92.10 | 93.25 | 93.25 | -0.31% | 4,268 |
| Aug 22, 2024 | 91.18 | 95.00 | 91.18 | 93.54 | 93.54 | 2.23% | 8,963 |
| Aug 21, 2024 | 91.70 | 93.45 | 91.05 | 91.50 | 91.50 | -0.22% | 6,517 |
| Aug 20, 2024 | 91.75 | 93.50 | 90.80 | 91.70 | 91.70 | -0.05% | 9,725 |
| Aug 19, 2024 | 91.39 | 93.00 | 90.50 | 91.75 | 91.75 | 0.39% | 8,177 |
| Aug 16, 2024 | 90.92 | 91.97 | 90.03 | 91.39 | 91.39 | 0.52% | 3,353 |
| Aug 14, 2024 | 91.97 | 91.97 | 89.75 | 90.92 | 90.92 | 0.34% | 4,466 |
| Aug 13, 2024 | 91.05 | 93.00 | 90.50 | 90.61 | 90.61 | -0.48% | 4,252 |
| Aug 12, 2024 | 88.10 | 91.82 | 88.10 | 91.05 | 91.05 | -1.00% | 4,307 |
| Aug 9, 2024 | 90.40 | 94.50 | 90.00 | 91.97 | 91.97 | 1.38% | 4,983 |
| Aug 8, 2024 | 91.20 | 91.99 | 90.40 | 90.72 | 90.72 | -1.00% | 3,887 |
| Aug 7, 2024 | 90.75 | 92.79 | 90.75 | 91.64 | 91.64 | 0.42% | 3,013 |
| Aug 6, 2024 | 91.99 | 93.30 | 90.75 | 91.26 | 91.26 | -0.65% | 8,684 |
| Aug 5, 2024 | 94.90 | 94.90 | 90.30 | 91.86 | 91.86 | -0.70% | 13,188 |
| Aug 2, 2024 | 93.95 | 93.95 | 91.00 | 92.51 | 92.51 | -0.59% | 6,053 |
| Aug 1, 2024 | 93.25 | 93.92 | 92.00 | 93.06 | 93.06 | -0.92% | 8,401 |
| Jul 31, 2024 | 93.37 | 95.12 | 92.07 | 93.92 | 93.92 | 0.89% | 6,578 |
| Jul 30, 2024 | 94.20 | 94.20 | 91.60 | 93.09 | 93.09 | 0.36% | 8,205 |
| Jul 29, 2024 | 95.00 | 95.00 | 91.75 | 92.76 | 92.76 | -0.78% | 17,201 |