Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tata Motors Limited logo
TATAMOTORS.NS
Tata Motors Limited
09:59:55
359.4 ₹
0.0000 (%0.00)
Previous Close: 364.65
Day Low₺356.5
Day High₺363.75
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TATAMOTORS.NS: Tata Motors Limited Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.306
CLOSE 14.2266

Low

LOW 7.78

High

HIGH 30.08
DATEOPENHIGHLOWCLOSE
01/03/200023.9925.1323.9925.08
01/04/200025.1125.3423.8324.09
01/05/200022.4425.222.4424.67
01/06/200024.8726.624.8725.7
01/07/200025.9127.7525.8127.75
01/10/200029.9629.9828.6929.95
01/11/200030.0830.0827.5527.55
01/12/200027.7728.4626.4927.79
01/13/200028.1128.3426.7927.24
01/14/200027.1828.1126.9627.66
01/17/200028.1129.8628.1129
01/18/200029.0429.2128.3528.69
01/19/200029.0429.8428.0728.98
01/20/200028.9228.9227.0327.27
01/21/200026.6227.0526.0926.86
01/24/200026.6127.2924.7224.72
01/25/200023.1823.7122.7422.74
01/27/200021.9822.3320.9320.93
01/28/200019.7821.0619.4820.27
01/31/200019.821.8319.6720.79
02/01/200020.8121.3919.9120.28
02/02/200021.2921.6220.6320.84
02/03/200020.8221.0320.4520.52
02/04/200020.7120.8219.9920.7
02/07/200020.621.1120.2920.57
02/08/200020.7121.3920.4220.89
02/09/200021.5222.2121.0621.25
02/10/200021.3921.3920.8220.95
02/11/200021.2821.3819.3319.64
02/14/200019.6719.6718.0718.26
02/15/200018.2919.5518.0519.18
02/16/200019.8819.8818.9919.07
02/17/200019.0919.918.9319.25
02/18/200019.219.3217.7117.84
02/21/200017.3519.2717.3519.27
02/22/200020.1220.8119.720.81
02/23/200021.9722.4419.2319.44
02/24/200019.7720.2319.219.7
02/25/200020.1821.2819.2721.16
02/28/200021.2921.2920.1420.95
02/29/200020.8321.2219.2719.27
03/01/200019.3219.917.8218.23
03/02/200018.8618.9416.8616.98
03/03/200015.8516.4215.6315.63
03/06/200016.1916.8915.7516.05
03/07/200015.0416.1515.0415.28
03/08/200015.515.5114.4614.75
03/09/200014.8115.9314.615.93
03/10/200015.0416.214.7214.97
03/13/200015.2615.4313.8313.92
03/14/200014.2115.0413.8615.04
03/15/200015.6216.1215.0415.64
03/16/200015.7316.915.516.82
03/21/200016.5417.715.6517.3
03/22/200017.717.7616.4916.95
03/23/200017.0117.0615.6815.76
03/24/200015.1815.8315.1815.65
03/27/200015.6215.9415.415.66
03/28/200015.5315.8515.0615.44
03/29/200015.6516.1915.3915.61
03/30/200015.4515.4614.3614.66
03/31/200014.3815.8414.0615.77
04/03/200015.9716.8815.6216.51
04/04/200016.3116.3115.1915.19
04/05/200014.6415.7314.4915.45
04/06/200015.415.7314.2214.89
04/07/200015.1316.0814.9216.06
04/10/200016.0816.7615.6316.16
04/11/200015.8516.3115.2915.96
04/12/200016.216.215.515.65
04/13/200014.8115.6114.414.92
04/17/200014.715.7313.7715.25
04/18/200015.6115.8514.0314.07
04/19/200014.4614.7913.4214.41
04/20/200014.2414.5813.6514.2
04/24/200014.3515.0414.1714.54
04/25/200014.3514.8513.8914.74
04/26/200014.8115.6814.3515.5
04/27/200015.515.6214.7614.95
04/28/20001515.114.5514.77
05/02/200014.6914.8714.0614.62
05/03/200014.4614.8714.2314.73
05/04/200014.9215.6114.7515.14
05/05/200015.3916.6815.116.34
05/08/200016.7417.6416.1116.72
05/09/200016.5417.0615.9816.76
05/10/200016.8816.9316.2616.64
05/11/200016.5416.5415.815.97
05/12/200016.0816.5414.714.94
05/15/200014.6915.3114.4615.07
05/16/200015.1615.8414.9415.39
05/17/200015.6215.9715.3315.5
05/18/200015.3916.0215.0215.13
05/19/200014.9915.414.9915.13
05/22/200014.9415.3814.9415.06
05/23/200015.1615.2714.6914.91
05/24/200014.9215.3814.715.01
05/25/200015.0415.1313.9614.07
05/26/200014.2214.2313.3613.74
05/29/200013.7414.8413.7414.22
05/30/200013.8914.3313.4814.21
05/31/200014.8714.9214.2514.38
06/01/200014.3514.461414.15
06/02/200014.2414.5713.3713.75
06/05/200014.114.2313.7613.78
06/06/200013.881413.7713.8
06/07/200013.9314.4313.8814.07
06/08/200014.1115.0414.0914.91
06/09/200014.8116.114.7615.56
06/12/200015.7316.4915.4115.88
06/13/200015.7316.1715.5215.97
06/14/200016.0216.1315.4115.46
06/15/200015.4415.6115.115.2
06/16/200015.0515.4414.9215.31
06/19/200015.3315.9115.2315.55
06/20/200015.7315.8415.5315.63
06/21/200015.7915.7915.0515.11
06/22/200015.1215.2314.9515.06
06/23/200014.9415.514.8314.94
06/26/200014.8214.8214.4614.59
06/27/200014.5815.3514.5214.66
06/28/200014.7914.9614.6414.68
06/29/200014.715.0314.3514.62
06/30/200014.4614.6914.1914.29
07/03/200014.4514.8414.3114.54
07/04/200014.5814.6714.1714.26
07/05/200014.8914.9114.2914.61
07/06/200014.9215.3314.4815.02
07/07/200015.1315.1614.8214.93
07/10/200014.8115.614.8115.17
07/11/200015.1615.8215.0115.38
07/12/200015.7216.0515.2315.32
07/13/200015.3915.6815.1615.24
07/14/200015.2715.3114.6514.72
07/17/200014.6114.7514.2914.66
07/18/200014.5814.7514.3614.4
07/19/200014.5814.6514.3614.4
07/20/200014.5714.5713.9914.09
07/21/200014.2414.3213.513.56
07/24/200013.3413.4212.1512.3
07/25/200012.1412.811.6812.49
07/26/200011.5712.2611.511.99
07/27/200011.9212.3811.8112.29
07/28/200012.1812.3711.9412.04
07/31/200011.8712.0710.5910.71
08/01/200010.8311.210.7110.97
08/02/20001111.5710.9611.38
08/03/200011.4511.6810.8211
08/04/200010.9511.1110.7610.81
08/07/200010.8210.9210.4810.6
08/08/200010.6410.8210.5910.67
08/09/200010.751110.7510.87
08/10/200010.8510.9810.710.72
08/11/200010.6710.810.4710.51
08/14/200010.5510.559.9310.08
08/16/200010.2710.5210.1910.36
08/17/200010.4110.8110.2410.46
08/18/200010.2910.5810.2410.37
08/21/200010.4610.6810.3310.52
08/22/200010.5510.7610.4410.68
08/23/200010.9911.4510.7611.08
08/24/200011.0111.1910.7610.9
08/25/200010.9311.3210.7911.06
08/28/200011.0912.3111.0812.12
08/29/200012.1512.2611.3411.81
08/30/200011.6811.8411.4211.51
08/31/200011.411.8311.2811.58
09/04/200011.7111.8611.2311.34
09/05/200011.4511.8111.2811.69
09/06/200011.6312.0811.6111.8
09/07/200011.812.211.7411.84
09/08/200011.9211.9711.4711.56
09/11/200011.6811.7411.0411.2
09/12/200011.1111.3410.9911.05
09/13/200011.1411.2211.0111.04
09/14/200011.1111.1910.8210.92
09/15/200010.9210.9210.5310.57
09/18/200010.4810.8910.4410.65
09/19/200010.4810.6710.2310.36
09/20/200010.7510.7510.4210.56
09/21/200010.5510.6510.1810.33
09/22/200010.2610.39.859.94
09/25/200010.0710.249.9510.01
09/26/20001010.079.499.54
09/27/20009.659.839.489.7
09/28/20009.959.959.379.41
09/29/20009.549.599.379.43
10/03/20009.389.69.169.46
10/04/20009.69.949.519.75
10/05/20009.910.049.519.54
10/06/20009.599.599.239.34
10/09/20009.399.429.239.25
10/10/20009.29.419.039.16
10/11/20009.149.258.929.01
10/12/20008.949.28.919.01
10/13/20008.919.318.718.97
10/16/20008.969.248.798.86
10/17/20008.758.888.68.66
10/18/20008.758.778.598.72
10/19/20008.788.858.18.56
10/20/20008.678.788.278.45
10/23/20008.348.347.787.99
10/24/20008.098.17.887.93
10/25/20008.148.3688.3
10/26/20008.398.458.218.4
10/27/20008.448.448.278.32
10/30/20008.338.368.168.18
10/31/20008.18.198.088.12
11/01/20008.328.658.058.54
11/02/20008.649.088.628.95
11/03/20009.0210.168.7910.01
11/06/200010.0410.69.6610.28
11/07/200010.0710.359.910.11
11/08/200010.2910.49.99.96
11/09/20009.849.849.319.6
11/10/20009.69.899.099.16
11/13/20009.059.058.458.69
11/14/20008.739.148.728.97
11/15/20009.149.439.029.07
11/16/20009.129.439.039.09
11/17/20009.049.158.898.96
11/20/20008.919.818.839.59
11/21/20009.49109.389.64
11/22/20009.879.879.319.38
11/23/20009.299.869.179.67
11/24/20009.7210.269.7210.15
11/27/200010.310.4710.0810.36
11/28/200010.3110.8810.3110.65
11/29/200010.7510.829.810.09
11/30/200010.1510.469.9510.17
12/01/200010.1210.279.919.98
12/04/200010.1710.5910.0910.26
12/05/200010.4710.7410.410.47
12/06/200010.8110.9310.4610.6
12/07/200010.4811.2810.4811.23
12/08/200011.311.8311.311.53
12/11/200011.6611.7811.4811.57
12/12/200011.5711.6711.0111.28
12/13/200011.3411.4811.2211.37
12/14/200011.4411.8511.1611.24
12/15/200011.1611.2210.4210.56
12/18/200010.1810.9310.1810.85
12/19/200010.9711.1410.7710.81
12/20/200010.8210.8610.610.74
12/21/200010.5310.9910.2710.71
12/22/200010.7510.859.9610.07
12/26/200010.0710.279.69.66
12/27/20009.669.939.69.81
12/28/20009.8910.139.8710.05
12/29/200010.0710.2310.0110.19