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
TATAMOTORS.NS: Tata Motors Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57.6266
CLOSE 57.1926
Low
LOW 14.91
High
HIGH 98.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2008 | 88.64 | 91.57 | 88.05 | 91.07 |
| 01/02/2008 | 91.61 | 95.21 | 89.96 | 94.8 |
| 01/03/2008 | 95.57 | 97.48 | 93.19 | 94.57 |
| 01/04/2008 | 95.57 | 98.45 | 92.13 | 93.38 |
| 01/07/2008 | 93.54 | 96.5 | 91.15 | 93.83 |
| 01/08/2008 | 94.38 | 95.51 | 91.44 | 92.57 |
| 01/09/2008 | 91.63 | 94.02 | 90.08 | 92.01 |
| 01/10/2008 | 93.54 | 95.81 | 88.89 | 89.5 |
| 01/11/2008 | 93.18 | 93.18 | 87.94 | 91.16 |
| 01/14/2008 | 91.38 | 93.12 | 90.66 | 91.46 |
| 01/15/2008 | 92.91 | 94.38 | 90.63 | 91.87 |
| 01/16/2008 | 89.6 | 90.2 | 87.25 | 89.59 |
| 01/17/2008 | 89.6 | 90.2 | 87.25 | 88 |
| 01/18/2008 | 88 | 88.13 | 84.38 | 85.33 |
| 01/21/2008 | 85.3 | 85.54 | 76.12 | 78.09 |
| 01/22/2008 | 75.86 | 82.43 | 63.38 | 77.76 |
| 01/23/2008 | 81.24 | 84.82 | 76.34 | 78.71 |
| 01/24/2008 | 80.4 | 82.84 | 77.06 | 78.67 |
| 01/25/2008 | 79.7 | 85.78 | 79.68 | 84.87 |
| 01/28/2008 | 84.22 | 88.37 | 80.04 | 85.15 |
| 01/29/2008 | 86.03 | 88.11 | 83.75 | 85.51 |
| 01/30/2008 | 86.48 | 86.48 | 81.98 | 83.26 |
| 01/31/2008 | 84.7 | 86.02 | 82.03 | 83.56 |
| 02/01/2008 | 84.58 | 90.79 | 84.34 | 90.02 |
| 02/04/2008 | 91.39 | 94.12 | 90.08 | 91.99 |
| 02/05/2008 | 91.99 | 92.47 | 89 | 90.08 |
| 02/06/2008 | 87.68 | 88.76 | 83.94 | 87.92 |
| 02/07/2008 | 88.4 | 89.47 | 83.39 | 85.43 |
| 02/08/2008 | 85.66 | 87.21 | 83.27 | 84.93 |
| 02/11/2008 | 84.5 | 86.47 | 81.83 | 83.73 |
| 02/12/2008 | 83.73 | 84.87 | 82.27 | 82.9 |
| 02/13/2008 | 83.63 | 86 | 83.63 | 85.39 |
| 02/14/2008 | 86.51 | 88.86 | 86.2 | 87.59 |
| 02/15/2008 | 86.61 | 90.32 | 85.42 | 89.82 |
| 02/18/2008 | 86.5 | 90.2 | 86.5 | 87.53 |
| 02/19/2008 | 88.4 | 89.7 | 87.82 | 88.36 |
| 02/20/2008 | 88.26 | 88.26 | 83.63 | 84.86 |
| 02/21/2008 | 85.42 | 87.09 | 84.01 | 84.59 |
| 02/22/2008 | 84.64 | 84.64 | 82.43 | 83.15 |
| 02/25/2008 | 83.64 | 85.42 | 83.03 | 84.33 |
| 02/26/2008 | 84.82 | 85.3 | 83.64 | 84.12 |
| 02/27/2008 | 84.24 | 85.77 | 84.22 | 84.56 |
| 02/28/2008 | 84.22 | 85.41 | 84.03 | 84.8 |
| 02/29/2008 | 84.8 | 85.42 | 81.99 | 83.67 |
| 03/03/2008 | 83.67 | 84.81 | 81.83 | 83.04 |
| 03/04/2008 | 83.98 | 84.46 | 82.24 | 83.89 |
| 03/05/2008 | 83.98 | 85.05 | 83.63 | 84.15 |
| 03/07/2008 | 83.76 | 83.76 | 78.61 | 80.26 |
| 03/10/2008 | 80.34 | 83.59 | 73.07 | 80.62 |
| 03/11/2008 | 80.64 | 80.64 | 77.66 | 78.05 |
| 03/12/2008 | 79.92 | 79.92 | 76.26 | 77.07 |
| 03/13/2008 | 76.46 | 80.64 | 73.37 | 74.23 |
| 03/14/2008 | 74.55 | 77.06 | 74.55 | 76.18 |
| 03/17/2008 | 74.67 | 75.23 | 71.33 | 72.8 |
| 03/18/2008 | 72.8 | 74.67 | 71.32 | 74 |
| 03/19/2008 | 75.63 | 78.25 | 75.5 | 77.73 |
| 03/24/2008 | 77.89 | 80.04 | 77.89 | 79.23 |
| 03/25/2008 | 80.04 | 81.83 | 80.04 | 81.25 |
| 03/26/2008 | 82.43 | 82.91 | 77.78 | 81.09 |
| 03/27/2008 | 80.04 | 80.47 | 75.07 | 78.29 |
| 03/28/2008 | 78.13 | 78.13 | 75.63 | 77.18 |
| 03/31/2008 | 76.58 | 77.06 | 73.75 | 74.39 |
| 04/01/2008 | 74.67 | 75.92 | 73.5 | 75.05 |
| 04/02/2008 | 76.7 | 76.7 | 75.38 | 75.95 |
| 04/03/2008 | 76.46 | 77.65 | 74.07 | 75.17 |
| 04/04/2008 | 75.26 | 75.83 | 72.1 | 73.2 |
| 04/07/2008 | 73.47 | 75.86 | 73.38 | 75.51 |
| 04/08/2008 | 75.87 | 75.87 | 74.31 | 75.22 |
| 04/09/2008 | 74.31 | 75.71 | 74.19 | 75.47 |
| 04/10/2008 | 74.07 | 76.58 | 73.95 | 74.46 |
| 04/11/2008 | 75.74 | 75.86 | 74.01 | 74.36 |
| 04/15/2008 | 73.71 | 75.73 | 71.95 | 74.49 |
| 04/16/2008 | 75.26 | 75.62 | 73.05 | 73.3 |
| 04/17/2008 | 74.19 | 74.52 | 73.41 | 73.76 |
| 04/21/2008 | 74.07 | 75.48 | 74.07 | 74.31 |
| 04/22/2008 | 74.67 | 75.83 | 73.83 | 75.6 |
| 04/23/2008 | 75.62 | 76.31 | 75.53 | 75.91 |
| 04/24/2008 | 76.22 | 77.65 | 74.51 | 76.59 |
| 04/25/2008 | 77.19 | 78.33 | 75.88 | 76.37 |
| 04/28/2008 | 76.94 | 77.4 | 74.91 | 75.75 |
| 04/29/2008 | 75.98 | 77.48 | 75.44 | 76.44 |
| 04/30/2008 | 76.8 | 79.92 | 76.8 | 79.39 |
| 05/02/2008 | 79.82 | 83.03 | 79.82 | 82.62 |
| 05/05/2008 | 83.63 | 83.63 | 79.92 | 81.95 |
| 05/06/2008 | 81.6 | 82.67 | 80.46 | 81.41 |
| 05/07/2008 | 81.41 | 81.7 | 79.59 | 81.2 |
| 05/08/2008 | 81.24 | 81.24 | 78.88 | 79.9 |
| 05/09/2008 | 80.64 | 80.64 | 78.97 | 79.96 |
| 05/12/2008 | 81.24 | 81.24 | 79 | 79.93 |
| 05/13/2008 | 80.62 | 80.62 | 77.95 | 79.58 |
| 05/14/2008 | 78.85 | 81.12 | 78.85 | 79.89 |
| 05/15/2008 | 80.57 | 81.21 | 78.02 | 78.84 |
| 05/16/2008 | 78.61 | 80.7 | 78.61 | 80.26 |
| 05/20/2008 | 80.22 | 81.46 | 78.87 | 81.06 |
| 05/21/2008 | 80.64 | 83.03 | 79.71 | 82.29 |
| 05/22/2008 | 80.64 | 80.64 | 78.49 | 78.97 |
| 05/23/2008 | 79.44 | 79.44 | 75.48 | 76.17 |
| 05/26/2008 | 76.04 | 76.04 | 73.83 | 74.15 |
| 05/27/2008 | 74.31 | 76.46 | 73.53 | 75.43 |
| 05/28/2008 | 75.26 | 77.17 | 73.02 | 75.93 |
| 05/29/2008 | 75.14 | 76.47 | 69.32 | 69.69 |
| 05/30/2008 | 71.2 | 72.75 | 68.35 | 68.78 |
| 06/02/2008 | 69.29 | 70.47 | 66.45 | 67.43 |
| 06/03/2008 | 66.83 | 69.02 | 66.45 | 68.15 |
| 06/04/2008 | 71.56 | 71.56 | 63.93 | 64.64 |
| 06/05/2008 | 64.64 | 64.99 | 62.78 | 63.68 |
| 06/06/2008 | 64.75 | 65.44 | 63.08 | 64.54 |
| 06/09/2008 | 64.51 | 64.51 | 60.29 | 62.09 |
| 06/10/2008 | 60.99 | 63.21 | 60.49 | 60.9 |
| 06/11/2008 | 61.74 | 63.28 | 59.43 | 60.22 |
| 06/12/2008 | 59.64 | 60.93 | 56.99 | 60.66 |
| 06/13/2008 | 62.18 | 62.34 | 60.37 | 61.66 |
| 06/16/2008 | 61.17 | 62.61 | 60.81 | 61.74 |
| 06/17/2008 | 61.74 | 62.59 | 61.53 | 62.1 |
| 06/18/2008 | 62.48 | 64.27 | 61.57 | 61.9 |
| 06/19/2008 | 60.36 | 62.36 | 60.01 | 60.28 |
| 06/20/2008 | 60.58 | 60.81 | 57.74 | 58.5 |
| 06/23/2008 | 58.5 | 59.39 | 57.34 | 58.56 |
| 06/24/2008 | 58.54 | 59.09 | 56.81 | 57.73 |
| 06/25/2008 | 57.82 | 57.92 | 54.48 | 56.64 |
| 06/26/2008 | 57.58 | 59.08 | 55.34 | 58.3 |
| 06/27/2008 | 55.67 | 55.67 | 51.97 | 53.08 |
| 06/30/2008 | 51.49 | 52.8 | 48.4 | 50.9 |
| 07/01/2008 | 50.65 | 51.01 | 48.54 | 48.8 |
| 07/02/2008 | 49.98 | 49.98 | 45.64 | 49.37 |
| 07/03/2008 | 48.62 | 49.1 | 45.79 | 46.78 |
| 07/04/2008 | 46.71 | 48.26 | 46.35 | 47.82 |
| 07/07/2008 | 46.83 | 48.73 | 46.35 | 46.89 |
| 07/08/2008 | 46.01 | 46.7 | 44.62 | 45.11 |
| 07/09/2008 | 45.76 | 48.86 | 45.76 | 48.65 |
| 07/10/2008 | 48.14 | 49.55 | 47.02 | 47.74 |
| 07/11/2008 | 48.38 | 48.62 | 46.85 | 47.82 |
| 07/14/2008 | 47.76 | 49.67 | 47.34 | 48.95 |
| 07/15/2008 | 48.62 | 48.97 | 46.51 | 48.46 |
| 07/16/2008 | 48.46 | 48.62 | 45.93 | 47.27 |
| 07/17/2008 | 48.98 | 50.67 | 47.94 | 49.08 |
| 07/18/2008 | 51.96 | 51.96 | 49.22 | 50.4 |
| 07/21/2008 | 50.4 | 51.6 | 49.22 | 50.03 |
| 07/22/2008 | 51.73 | 51.73 | 48.19 | 49.23 |
| 07/23/2008 | 51.97 | 53.52 | 50.77 | 52.67 |
| 07/24/2008 | 52.7 | 53.96 | 51.79 | 52.61 |
| 07/25/2008 | 50.68 | 52.03 | 49.26 | 50.93 |
| 07/28/2008 | 51.01 | 51.55 | 50.3 | 50.94 |
| 07/29/2008 | 50.53 | 51.97 | 46.71 | 47.35 |
| 07/30/2008 | 47.37 | 51.12 | 47.37 | 49.67 |
| 07/31/2008 | 51.37 | 51.37 | 46.89 | 48.2 |
| 08/01/2008 | 48.03 | 48.32 | 47.03 | 47.22 |
| 08/04/2008 | 47.22 | 47.99 | 46.5 | 47.43 |
| 08/05/2008 | 47.79 | 49.28 | 47.22 | 48.82 |
| 08/06/2008 | 50.14 | 51.97 | 49.92 | 51.28 |
| 08/07/2008 | 51.25 | 53.66 | 50.18 | 53.33 |
| 08/08/2008 | 51.98 | 53.28 | 50.89 | 52.65 |
| 08/11/2008 | 54.32 | 54.6 | 52.57 | 53.51 |
| 08/12/2008 | 53.76 | 53.76 | 51.63 | 52.11 |
| 08/13/2008 | 53.13 | 53.13 | 50.92 | 51.75 |
| 08/14/2008 | 51.11 | 52.17 | 50.77 | 51.61 |
| 08/18/2008 | 51.93 | 51.93 | 49.18 | 50.81 |
| 08/19/2008 | 50.16 | 50.77 | 49.58 | 50.4 |
| 08/20/2008 | 50.18 | 51.49 | 49.94 | 50.74 |
| 08/21/2008 | 51.43 | 53.16 | 49.22 | 49.67 |
| 08/22/2008 | 49.67 | 52.15 | 48.98 | 51.05 |
| 08/25/2008 | 51.62 | 53.04 | 50.22 | 51.81 |
| 08/26/2008 | 50.36 | 51.93 | 49.95 | 51.72 |
| 08/27/2008 | 52.15 | 52.45 | 50.07 | 50.52 |
| 08/28/2008 | 50.77 | 51.25 | 48.69 | 49.63 |
| 08/29/2008 | 49.94 | 53.04 | 49.9 | 52.61 |
| 09/01/2008 | 51.97 | 52.55 | 51.13 | 52.3 |
| 09/02/2008 | 52.8 | 53.13 | 50.81 | 51.35 |
| 09/04/2008 | 50.41 | 52.29 | 49.83 | 51.05 |
| 09/05/2008 | 50.18 | 50.53 | 49.83 | 50.18 |
| 09/08/2008 | 53.48 | 53.48 | 51.55 | 52.14 |
| 09/09/2008 | 50.77 | 50.88 | 49.11 | 50.24 |
| 09/10/2008 | 49.94 | 50.35 | 49.54 | 50.13 |
| 09/11/2008 | 50.06 | 51 | 49.34 | 50.67 |
| 09/15/2008 | 49.36 | 49.36 | 45.99 | 46.65 |
| 09/16/2008 | 44.92 | 48.14 | 43.63 | 47.65 |
| 09/17/2008 | 48.74 | 50.18 | 47.79 | 49.91 |
| 09/18/2008 | 49.58 | 50.35 | 44.95 | 49.7 |
| 09/19/2008 | 51.01 | 52.09 | 50 | 50.57 |
| 09/22/2008 | 50.77 | 51.32 | 49.12 | 49.61 |
| 09/23/2008 | 46.21 | 50.13 | 46.21 | 47.03 |
| 09/24/2008 | 47.07 | 48.03 | 45.84 | 46.29 |
| 09/25/2008 | 46.59 | 46.59 | 45.39 | 45.87 |
| 09/26/2008 | 45.87 | 45.87 | 43.62 | 44.75 |
| 09/29/2008 | 42.44 | 47.14 | 41.6 | 42.36 |
| 09/30/2008 | 41.81 | 42.49 | 40.53 | 41.08 |
| 10/01/2008 | 41.22 | 41.81 | 40.15 | 40.58 |
| 10/03/2008 | 41.78 | 41.78 | 38.83 | 39.48 |
| 10/06/2008 | 39.05 | 42.85 | 37.16 | 37.51 |
| 10/07/2008 | 39.4 | 39.4 | 37.51 | 37.82 |
| 10/08/2008 | 37.82 | 38.11 | 35.24 | 35.83 |
| 10/10/2008 | 35.24 | 35.83 | 31.44 | 34.93 |
| 10/13/2008 | 35.84 | 36.8 | 35.17 | 35.76 |
| 10/14/2008 | 37 | 37.63 | 35.25 | 35.77 |
| 10/15/2008 | 35.54 | 36.32 | 33.37 | 33.75 |
| 10/16/2008 | 32.85 | 33.43 | 28.67 | 29.99 |
| 10/17/2008 | 31.06 | 31.66 | 28.67 | 29.08 |
| 10/20/2008 | 29.88 | 30.94 | 27.73 | 29.15 |
| 10/21/2008 | 30.11 | 30.45 | 29.03 | 29.6 |
| 10/22/2008 | 27.48 | 31.59 | 26.88 | 27.27 |
| 10/23/2008 | 25.29 | 28.52 | 22.76 | 23.25 |
| 10/24/2008 | 22.92 | 23.25 | 19.11 | 19.43 |
| 10/27/2008 | 19.48 | 21.23 | 15.65 | 16.73 |
| 10/28/2008 | 18.45 | 18.85 | 17.92 | 18.45 |
| 10/29/2008 | 19.11 | 20.76 | 17.08 | 19.09 |
| 10/31/2008 | 19.71 | 21.03 | 19.12 | 20.26 |
| 11/03/2008 | 21.96 | 24.47 | 21.38 | 22.75 |
| 11/04/2008 | 22.04 | 23.65 | 21.21 | 23.17 |
| 11/05/2008 | 23.89 | 24.35 | 21.06 | 21.77 |
| 11/06/2008 | 21.14 | 21.15 | 18.17 | 18.82 |
| 11/07/2008 | 18.88 | 19.46 | 17.92 | 18.85 |
| 11/10/2008 | 19.12 | 20.49 | 19 | 20.37 |
| 11/11/2008 | 20.07 | 20.19 | 18.28 | 18.45 |
| 11/12/2008 | 18.08 | 18.64 | 17.35 | 17.97 |
| 11/14/2008 | 18.64 | 18.64 | 16.22 | 16.39 |
| 11/17/2008 | 16.73 | 17.07 | 15.54 | 16.84 |
| 11/18/2008 | 16.4 | 17.56 | 16.13 | 16.57 |
| 11/19/2008 | 16.73 | 17.07 | 15.89 | 16.06 |
| 11/20/2008 | 15.51 | 15.73 | 14.93 | 15.08 |
| 11/21/2008 | 15.18 | 16.07 | 14.91 | 15.89 |
| 11/24/2008 | 15.89 | 16.55 | 15.32 | 15.92 |
| 11/25/2008 | 16.73 | 16.73 | 15.83 | 16.23 |
| 11/26/2008 | 16.59 | 16.9 | 16.25 | 16.77 |
| 11/28/2008 | 16.73 | 16.77 | 15.87 | 16.35 |
| 12/01/2008 | 16.55 | 16.55 | 15.74 | 15.85 |
| 12/02/2008 | 15.06 | 15.72 | 14.96 | 15.36 |
| 12/03/2008 | 16.13 | 16.13 | 15.46 | 15.92 |
| 12/04/2008 | 16.25 | 18.36 | 15.66 | 18.03 |
| 12/05/2008 | 18.16 | 19.07 | 17.86 | 18.3 |
| 12/08/2008 | 18.97 | 20.07 | 17.94 | 18.17 |
| 12/10/2008 | 18.54 | 20.52 | 17.44 | 19.53 |
| 12/11/2008 | 19.95 | 20.66 | 18.89 | 19.19 |
| 12/12/2008 | 18.52 | 18.59 | 17.54 | 18.32 |
| 12/15/2008 | 18.75 | 19.5 | 18.65 | 18.89 |
| 12/16/2008 | 18.88 | 20.02 | 18.43 | 19.71 |
| 12/17/2008 | 19.95 | 20.29 | 19.11 | 19.38 |
| 12/18/2008 | 19.56 | 21.2 | 19.05 | 20.75 |
| 12/19/2008 | 20.67 | 22.25 | 20.44 | 21.38 |
| 12/22/2008 | 21.38 | 22.93 | 21.38 | 22.44 |
| 12/23/2008 | 21.98 | 22.1 | 20.43 | 20.83 |
| 12/24/2008 | 20.33 | 20.49 | 18.88 | 19.07 |
| 12/26/2008 | 19.71 | 19.77 | 18.43 | 18.6 |
| 12/29/2008 | 18.58 | 18.58 | 17.27 | 17.79 |
| 12/30/2008 | 17.93 | 18.8 | 17.93 | 18.67 |
| 12/31/2008 | 19 | 19.47 | 18.67 | 19.1 |