TATAMOTORS.NS: Tata Motors Limited Historical Data

2010 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 111.1509

CLOSE 111.1678

Low

LOW 75.71

High

HIGH 165.1

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	94.37	99.04	94.29	98.73
01/05/2010	97.96	100.91	92.52	97.01
01/06/2010	97.93	98.37	96.18	97.16
01/07/2010	97.31	97.76	93.18	93.84
01/08/2010	94.38	96.15	93.79	94.35
01/11/2010	95.45	95.45	93.45	94.4
01/12/2010	94.14	95.21	93.31	93.94
01/13/2010	93.78	94.9	92.24	93.77
01/14/2010	93.9	94.65	93.13	93.44
01/15/2010	93.54	95.99	92.59	95.24
01/18/2010	94.81	97.21	93.81	96.87
01/19/2010	97.13	97.82	95.82	96.37
01/20/2010	96.77	97.05	95.46	96.16
01/21/2010	95.54	96.01	93.22	93.51
01/22/2010	91.08	94.08	90.08	92.95
01/25/2010	92.97	93.54	90.79	91.83
01/27/2010	89.84	91.08	84.96	85.77
01/28/2010	86.61	87.77	83.9	84.95
01/29/2010	84.22	85.04	80.22	82.95
02/01/2010	82.16	86.42	81.04	86
02/02/2010	87.21	88.4	84.23	84.76
02/03/2010	85.42	86.85	84.74	86.2
02/04/2010	86.14	86.61	81.97	82.38
02/05/2010	80.04	81.06	78.63	80.31
02/08/2010	80.65	82.18	75.71	80.43
02/09/2010	79.47	82.19	79.33	80.8
02/10/2010	81.83	82.91	79.68	80.01
02/11/2010	80.64	82.66	80.47	82.17
02/15/2010	82.9	83.91	81.3	81.61
02/16/2010	82.09	84.7	81.83	84
02/17/2010	84.82	86.25	84.59	85
02/18/2010	85.36	86	84.04	84.8
02/19/2010	84.1	84.75	82.12	83.6
02/22/2010	84.82	85.38	83.81	84.23
02/23/2010	83.51	85.05	83.03	83.59
02/24/2010	82.67	83.43	80.64	81.77
02/25/2010	82.19	82.19	79.01	79.73
02/26/2010	79.44	86.09	79.44	84.96
03/02/2010	86.02	96.48	86.02	95.34
03/03/2010	96.77	97.24	95	96.68
03/04/2010	96.64	99.12	95.47	97.13
03/05/2010	97.72	97.72	94.58	94.89
03/08/2010	95.57	97.62	94.75	95.29
03/09/2010	93.78	93.78	91.15	92.71
03/10/2010	92.94	94.71	92.64	93.03
03/11/2010	93.18	93.52	91.6	92.04
03/12/2010	92.35	93.07	90.66	90.9
03/15/2010	90.2	92.67	89.84	91.88
03/16/2010	92.35	94.18	92.24	93.91
03/17/2010	94.35	95.07	92.94	93.24
03/18/2010	93.51	94.26	92.49	93.22
03/19/2010	92.65	93.95	92.59	93.62
03/22/2010	92.83	93.57	90.63	90.82
03/23/2010	90.79	91.8	87.93	88.32
03/25/2010	89	89.96	85.33	86.64
03/26/2010	87.39	90.41	87.02	89.57
03/29/2010	89.97	90.73	87.81	88.48
03/30/2010	88.99	90.75	88.48	90.31
03/31/2010	90.56	91.57	89.74	90.52
04/01/2010	90.79	93.18	90.79	92.9
04/05/2010	93.56	94.14	90.32	93.36
04/06/2010	93.77	93.89	91.81	92.48
04/07/2010	92.58	95.33	92.53	95.02
04/08/2010	95.1	95.21	91.92	92.95
04/09/2010	93.78	97.29	93.18	96.73
04/12/2010	96.76	96.76	92.96	93.31
04/13/2010	93.54	93.98	90.93	92.55
04/15/2010	93.18	95.26	92.23	92.63
04/16/2010	92.59	94.31	92.5	93.75
04/19/2010	91.54	93.12	91.2	92.68
04/20/2010	92.83	95.44	92.83	94.66
04/21/2010	94.88	97.01	92.6	96.7
04/22/2010	96.4	102.11	95.69	99.95
04/23/2010	100.11	101.37	98.86	100.88
04/26/2010	101.19	102.84	99.75	101.64
04/27/2010	101.46	102.12	100.72	101.13
04/28/2010	99.17	100.82	83.63	98.15
04/29/2010	99.14	101.53	98.36	100.66
04/30/2010	101.31	104.95	100.95	104.25
05/03/2010	104.05	105.45	101.27	102.08
05/04/2010	102.63	103.88	100.12	100.61
05/05/2010	97.96	100.54	96.33	99.74
05/06/2010	99.75	99.75	96.31	97.18
05/07/2010	96.15	96.15	90.57	91.12
05/10/2010	94.62	97.6	91.46	97.2
05/11/2010	97.56	97.84	94.77	95.56
05/12/2010	94.99	96.99	94.56	95.89
05/13/2010	96.76	99.98	96.67	99.26
05/14/2010	99.4	99.75	96.84	97.51
05/17/2010	96.41	96.41	92.54	94.28
05/18/2010	94.98	94.98	91.42	92.27
05/19/2010	91.39	91.39	84.47	85.41
05/20/2010	85.78	87.49	83.07	85.05
05/21/2010	82.43	85.33	80.82	84.8
05/24/2010	86.02	88.33	83.87	84.46
05/25/2010	83.51	83.55	80.04	80.45
05/26/2010	80.64	85.29	80.64	84.76
05/27/2010	84.47	89.6	84.16	88.61
05/28/2010	90.79	92.43	88.71	89.54
05/31/2010	90.07	91.31	88.52	90.2
06/01/2010	89.37	90.6	86.08	86.61
06/02/2010	87.81	89.58	86.74	89.14
06/03/2010	90.2	92.23	90.2	91.66
06/04/2010	91.71	92.69	90.27	92.18
06/07/2010	90.32	90.32	87.5	88.06
06/08/2010	88.05	90.38	87.33	87.9
06/09/2010	87.81	88.97	86.4	86.98
06/10/2010	88.24	91.09	87.21	90.69
06/11/2010	91.93	92.34	90.51	91.38
06/14/2010	91.75	92.32	90.1	90.82
06/15/2010	90.91	91.87	89.53	90.76
06/16/2010	91.39	94.14	91.39	93.23
06/17/2010	93.66	96.23	92.59	95.84
06/18/2010	96.17	97.01	94.74	95.79
06/21/2010	96.65	98.36	96.18	96.44
06/22/2010	96.71	96.71	94.57	95.29
06/23/2010	94.39	96.4	94.15	94.5
06/24/2010	94.65	95.31	93.39	93.8
06/25/2010	93.8	94.26	91.48	91.86
06/28/2010	91.99	94.84	91.99	94.29
06/29/2010	94.26	94.26	91.57	92.1
06/30/2010	90.82	93.4	90.65	93
07/01/2010	92.92	93.2	90.93	91.12
07/02/2010	91.99	92.69	91.15	91.56
07/05/2010	91.39	93.15	90.69	91.18
07/06/2010	91.39	92.2	90.91	91.74
07/07/2010	91.57	91.98	89.41	89.71
07/08/2010	90.79	91.52	90.16	90.33
07/09/2010	90.91	92.29	90.67	92.07
07/12/2010	92.83	94.76	92.26	94.4
07/13/2010	94.5	96.13	94.09	95.8
07/14/2010	96.41	97.34	94.98	95.57
07/15/2010	95.57	97.01	94.5	96.71
07/16/2010	96.77	99.86	96.64	99.44
07/19/2010	98.8	99.62	98.1	98.6
07/20/2010	99.04	99.52	96.65	97.13
07/21/2010	97.72	98.67	97.53	98
07/22/2010	97.84	100.35	97.36	99.99
07/23/2010	100.6	101.18	99.32	100.16
07/26/2010	100.47	100.49	97.74	98.11
07/27/2010	98.08	101.3	98.08	100.9
07/28/2010	100.59	102.56	100.59	102.12
07/29/2010	102.27	103.85	101	103.54
07/30/2010	102.02	102.84	100.74	101.11
08/02/2010	102.02	103.09	100.73	101.23
08/03/2010	102.13	102.26	100.24	100.57
08/04/2010	100.71	101.31	99.75	100.88
08/05/2010	101.07	103.55	100.7	102.86
08/06/2010	102.74	107.73	102.53	106.77
08/09/2010	107.36	110.12	106.92	109.84
08/10/2010	110.51	115.52	105.99	114.36
08/11/2010	114.96	122.39	114.87	120.27
08/12/2010	120.3	123.43	118.34	122.42
08/13/2010	122.69	123.65	120.36	121.07
08/16/2010	121.48	122.17	118.59	119.63
08/17/2010	120.05	121.71	119.23	120.26
08/18/2010	121.14	126.45	121.02	125.24
08/19/2010	124.24	125.44	123.28	124.3
08/20/2010	122.89	124.01	121	121.3
08/23/2010	121.84	122.6	120.18	121.3
08/24/2010	121.37	121.86	120.31	120.87
08/25/2010	120.36	121.07	117.45	118.55
08/26/2010	118.27	121.61	117.93	119.16
08/27/2010	119.11	120.89	117.92	118.37
08/30/2010	119.94	120.65	117.1	118.25
08/31/2010	117.67	121.25	117.24	120.7
09/01/2010	121.26	121.8	119.84	120.75
09/02/2010	121.97	123.28	121.14	121.49
09/03/2010	121.87	122.48	120.69	121.11
09/06/2010	121.81	124.24	121.81	123.65
09/07/2010	123.41	126.69	123.41	124.14
09/08/2010	123.65	124.69	122.59	123.4
09/09/2010	123.53	124.65	120.5	121.24
09/13/2010	122	123.59	121.53	122.69
09/14/2010	123.65	127.59	122.45	126.06
09/15/2010	127.23	128.9	121.75	122.4
09/16/2010	122.51	124.36	121.86	122.91
09/17/2010	124.13	125.19	122.99	123.71
09/20/2010	124.24	126.77	123.89	126.33
09/21/2010	126.4	129.62	125.61	129.1
09/22/2010	131.28	132.49	126.54	127.94
09/23/2010	128.31	129.02	126.93	128.34
09/24/2010	127.47	128.71	126.89	128.18
09/27/2010	130.28	130.82	127.86	129.47
09/28/2010	128.9	129.62	127.41	129.08
09/29/2010	129.12	132.59	129.09	132.18
09/30/2010	132.6	133.2	129.77	131.19
10/01/2010	132.01	137.98	131.53	133.1
10/04/2010	134.51	137.03	131.41	136.08
10/05/2010	136.78	136.81	134.78	135.52
10/06/2010	136.66	137.49	135.59	136.04
10/07/2010	136.19	137.15	133.52	134.84
10/08/2010	135.52	136.15	130.58	131.77
10/11/2010	133.56	138.43	132.13	137.58
10/12/2010	137.49	139.17	136.84	138.17
10/13/2010	138.17	141.27	137.25	140.53
10/14/2010	140.73	142.76	139.96	141.36
10/15/2010	141.45	142.14	137.47	138.11
10/18/2010	136.79	140.7	135.27	139.65
10/19/2010	140.97	141.93	139.78	140.27
10/20/2010	139.76	140.61	137.74	138.3
10/21/2010	139.18	140.78	138.7	139.43
10/22/2010	140.18	140.38	136.81	137.25
10/25/2010	138.02	142.15	138.02	141.64
10/26/2010	141.66	143.36	140.8	142.73
10/27/2010	142.16	143.6	141.39	142.89
10/28/2010	143.36	144.55	141.6	142.48
10/29/2010	142.48	142.97	136.32	138.46
11/01/2010	140.92	141.55	138.97	139.85
11/02/2010	140.4	140.49	136.79	137.89
11/03/2010	138.81	142.39	138.78	141.63
11/04/2010	142.75	148.14	140.73	147.43
11/05/2010	148.85	149.58	148.02	148.73
11/08/2010	149.33	152.9	148.44	151.63
11/09/2010	153.03	154.59	150.72	151.71
11/10/2010	160.8	161.04	154.97	155.6
11/11/2010	157.58	158.08	151.09	152.43
11/12/2010	151.12	154.22	148.33	148.88
11/15/2010	148.97	150.26	146.23	149.6
11/16/2010	151.12	151.18	141.85	144.02
11/18/2010	145.51	147.78	140.54	147.03
11/19/2010	148.14	148.74	140.61	142.05
11/22/2010	144.08	147.39	142.29	146.67
11/23/2010	145.51	146.87	141.11	144.97
11/24/2010	145.28	150.61	143.97	145.61
11/25/2010	147	149.32	143.37	144.05
11/26/2010	144.79	145.5	135.95	139.35
11/29/2010	139.29	142.66	136.79	141.69
11/30/2010	140.38	148.65	138.98	147.53
12/01/2010	146.94	155.66	146.5	153.72
12/02/2010	155.16	158.71	154.8	157.71
12/03/2010	157.22	160.89	155.66	157.06
12/06/2010	158.29	165.1	158.06	162.22
12/07/2010	161.29	161.55	156.76	159.54
12/08/2010	159.13	160.91	154.83	159.62
12/09/2010	159.73	160.08	150.41	152.18
12/10/2010	151.36	151.48	144.79	149.05
12/13/2010	150.05	154.57	149.71	152.58
12/14/2010	153.75	157.1	151.52	156.02
12/15/2010	155.64	159.49	154.12	158.04
12/16/2010	157.58	163.48	154.26	160.92
12/20/2010	159.13	162.94	157.99	161.4
12/21/2010	161.4	162.94	159.22	161.28
12/22/2010	162.01	163.84	160.92	163.09
12/23/2010	162.59	164.21	159.58	161.61
12/24/2010	160.32	161.16	155.56	156.04
12/27/2010	155.78	157.8	154.45	155.44
12/28/2010	155.96	156.17	150.92	151.59
12/29/2010	151.72	152.9	149.57	152.18
12/30/2010	152.2	155.9	152.1	155.32
12/31/2010	156.02	157.21	154.83	156.3

Menu

Create your free account now!

TATAMOTORS.NS: Tata Motors Limited Historical Data

2010 Historical Chart

Average

Low

High