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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 189.9534
CLOSE 189.9235
Low
LOW 150.41
High
HIGH 241.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 188.76 | 190.13 | 187.86 | 189.2 |
| 01/02/2013 | 190.25 | 191.71 | 188.91 | 189.95 |
| 01/03/2013 | 191.15 | 192.19 | 189.44 | 190.01 |
| 01/04/2013 | 190.25 | 190.25 | 187.08 | 188.4 |
| 01/07/2013 | 189.83 | 190.31 | 186.73 | 187.11 |
| 01/08/2013 | 187.56 | 188.97 | 187.05 | 187.65 |
| 01/09/2013 | 190.55 | 197.33 | 190.52 | 195.54 |
| 01/10/2013 | 198.02 | 201.54 | 197.51 | 199.33 |
| 01/11/2013 | 200.02 | 200.79 | 195.21 | 197.36 |
| 01/14/2013 | 197.87 | 198.88 | 195.24 | 195.75 |
| 01/15/2013 | 197.06 | 199.3 | 195.86 | 198.04 |
| 01/16/2013 | 196.82 | 197.06 | 190.25 | 191.18 |
| 01/17/2013 | 193.59 | 197.87 | 193.59 | 196.49 |
| 01/18/2013 | 197.18 | 198.55 | 194.73 | 196.25 |
| 01/21/2013 | 196.58 | 197.12 | 192.49 | 193.09 |
| 01/22/2013 | 193.21 | 193.86 | 188.34 | 190.28 |
| 01/23/2013 | 189.35 | 190.37 | 185.23 | 186.99 |
| 01/24/2013 | 171.25 | 176.81 | 168.33 | 175.29 |
| 01/25/2013 | 176.15 | 182.13 | 173.32 | 179.8 |
| 01/28/2013 | 179.8 | 185.29 | 179.41 | 184.31 |
| 01/29/2013 | 182.78 | 188.7 | 180.99 | 181.74 |
| 01/30/2013 | 181.05 | 181.59 | 178.09 | 178.72 |
| 01/31/2013 | 177.62 | 179.08 | 176.21 | 178 |
| 02/01/2013 | 177.89 | 179.5 | 160.23 | 168.24 |
| 02/04/2013 | 175.05 | 177.35 | 172.87 | 174.42 |
| 02/05/2013 | 172.63 | 174.03 | 170.24 | 171.55 |
| 02/06/2013 | 173.11 | 173.38 | 169.67 | 170.96 |
| 02/07/2013 | 170.48 | 173.7 | 170.42 | 172.39 |
| 02/08/2013 | 174.42 | 176.33 | 170.06 | 170.48 |
| 02/11/2013 | 173.23 | 174.6 | 172.33 | 173.76 |
| 02/12/2013 | 175.76 | 179.11 | 174.09 | 178.33 |
| 02/13/2013 | 184.61 | 186.37 | 181.05 | 182.01 |
| 02/14/2013 | 182.19 | 182.78 | 176.06 | 177.53 |
| 02/15/2013 | 172.06 | 182.72 | 172.03 | 181.86 |
| 02/18/2013 | 181.98 | 184.1 | 180.15 | 182.66 |
| 02/19/2013 | 182.48 | 184.28 | 181.14 | 183.23 |
| 02/20/2013 | 183.53 | 184.72 | 180.1 | 181.56 |
| 02/21/2013 | 179.86 | 180.21 | 176.39 | 177.74 |
| 02/22/2013 | 176.18 | 177.74 | 173.14 | 174.96 |
| 02/25/2013 | 177.29 | 179.95 | 176.27 | 178.69 |
| 02/26/2013 | 176.09 | 176.75 | 170.6 | 172.87 |
| 02/27/2013 | 173.26 | 173.73 | 168.18 | 170.99 |
| 02/28/2013 | 175.17 | 175.17 | 167.58 | 171.76 |
| 03/01/2013 | 173.82 | 175.14 | 168.27 | 172.27 |
| 03/04/2013 | 172.63 | 174.69 | 170.69 | 173.08 |
| 03/05/2013 | 173.55 | 180.63 | 173.55 | 179.5 |
| 03/06/2013 | 181.05 | 186.04 | 180.78 | 184.81 |
| 03/07/2013 | 183.38 | 184.04 | 180.72 | 182.72 |
| 03/08/2013 | 182.72 | 183.92 | 179.59 | 181.47 |
| 03/11/2013 | 181.83 | 183.32 | 179.26 | 180.13 |
| 03/12/2013 | 182.96 | 183.95 | 180.1 | 182.01 |
| 03/13/2013 | 182.78 | 182.87 | 177.41 | 179.8 |
| 03/14/2013 | 178.6 | 180.81 | 175.02 | 179.8 |
| 03/15/2013 | 179.77 | 179.95 | 173.23 | 173.88 |
| 03/18/2013 | 173.17 | 173.23 | 170.3 | 171.34 |
| 03/19/2013 | 172.09 | 173.2 | 166.27 | 168.21 |
| 03/20/2013 | 168.21 | 171.28 | 165.16 | 170.63 |
| 03/21/2013 | 169.73 | 169.76 | 161.07 | 163.43 |
| 03/22/2013 | 164.21 | 166.24 | 158.35 | 161.49 |
| 03/25/2013 | 163.34 | 164.74 | 160.59 | 161.73 |
| 03/26/2013 | 162.18 | 166 | 159.1 | 164.74 |
| 03/28/2013 | 162.77 | 163.07 | 159.37 | 160.77 |
| 04/01/2013 | 159.46 | 159.76 | 156.56 | 158.05 |
| 04/02/2013 | 156.86 | 160.53 | 154.44 | 159.49 |
| 04/03/2013 | 158.92 | 159.49 | 152.74 | 153.81 |
| 04/04/2013 | 152.95 | 157.37 | 151.99 | 154.38 |
| 04/05/2013 | 153.84 | 156.14 | 150.41 | 152.8 |
| 04/08/2013 | 154.02 | 155.78 | 151.24 | 153.51 |
| 04/09/2013 | 154.71 | 158.62 | 154.71 | 156.5 |
| 04/10/2013 | 157.7 | 160.68 | 153.93 | 160.08 |
| 04/11/2013 | 166.06 | 168.09 | 164.53 | 166.18 |
| 04/12/2013 | 164.12 | 167.46 | 162.59 | 164.21 |
| 04/15/2013 | 161.52 | 162.65 | 157.76 | 160.53 |
| 04/16/2013 | 158.29 | 162.74 | 156.98 | 162.26 |
| 04/17/2013 | 163.7 | 164.3 | 160.62 | 162.77 |
| 04/18/2013 | 160.26 | 169.88 | 159.79 | 168.24 |
| 04/22/2013 | 169.19 | 171.76 | 168.3 | 170.36 |
| 04/23/2013 | 169.76 | 169.94 | 165.46 | 168.57 |
| 04/25/2013 | 170.54 | 176.84 | 170.09 | 174.72 |
| 04/26/2013 | 175.62 | 178 | 173.35 | 177.38 |
| 04/29/2013 | 176 | 178.45 | 174.45 | 176.69 |
| 04/30/2013 | 176.93 | 179.8 | 173.88 | 179.23 |
| 05/02/2013 | 176.63 | 179.68 | 174.45 | 177.2 |
| 05/03/2013 | 175.59 | 175.82 | 169.97 | 170.54 |
| 05/06/2013 | 170.24 | 175.23 | 168.95 | 173.64 |
| 05/07/2013 | 174.75 | 179.62 | 174.75 | 178.3 |
| 05/08/2013 | 179.14 | 182.63 | 178.36 | 179.32 |
| 05/09/2013 | 179.8 | 181.44 | 176.27 | 180.13 |
| 05/10/2013 | 179.26 | 185.17 | 178.75 | 184.52 |
| 05/13/2013 | 182.57 | 185.05 | 176.75 | 176.96 |
| 05/14/2013 | 177.89 | 181.5 | 176.45 | 179.74 |
| 05/15/2013 | 180.66 | 186.34 | 180.45 | 183.08 |
| 05/16/2013 | 183.38 | 184.84 | 180.57 | 181.05 |
| 05/17/2013 | 179.95 | 184.22 | 179.68 | 182.07 |
| 05/20/2013 | 182.54 | 188.88 | 179.2 | 180.78 |
| 05/21/2013 | 180.1 | 181.05 | 174.42 | 175.08 |
| 05/22/2013 | 176.87 | 178.09 | 172.63 | 174.45 |
| 05/23/2013 | 171.61 | 175.38 | 170.39 | 175.38 |
| 05/24/2013 | 174.72 | 176.9 | 168.95 | 172.57 |
| 05/27/2013 | 171.19 | 176.75 | 170.33 | 175.65 |
| 05/28/2013 | 175.62 | 178.36 | 173.58 | 175.94 |
| 05/29/2013 | 178.6 | 182.39 | 176.54 | 181.59 |
| 05/30/2013 | 188.16 | 190.61 | 185.65 | 188.16 |
| 05/31/2013 | 188.91 | 190.85 | 186.43 | 187.53 |
| 06/03/2013 | 185.02 | 188.64 | 183.62 | 187.44 |
| 06/04/2013 | 185.17 | 189.83 | 180.96 | 182.84 |
| 06/05/2013 | 181.92 | 185.17 | 181.41 | 183.56 |
| 06/06/2013 | 181.59 | 184.99 | 181.59 | 183.11 |
| 06/07/2013 | 182.48 | 185.11 | 178 | 180.24 |
| 06/10/2013 | 180.13 | 181.47 | 174.66 | 177.83 |
| 06/11/2013 | 177.05 | 177.74 | 172.48 | 175.08 |
| 06/12/2013 | 173.82 | 177.11 | 173.23 | 175.67 |
| 06/13/2013 | 173.46 | 173.46 | 167.31 | 168.51 |
| 06/14/2013 | 172.63 | 178.24 | 171.67 | 177.11 |
| 06/17/2013 | 177.29 | 179.56 | 172.36 | 178.48 |
| 06/18/2013 | 178 | 178.9 | 175.02 | 177.77 |
| 06/19/2013 | 176.21 | 176.66 | 173.67 | 174.06 |
| 06/20/2013 | 171.49 | 174.57 | 169.25 | 170.84 |
| 06/21/2013 | 170.24 | 172.78 | 168.54 | 171.28 |
| 06/24/2013 | 170.24 | 171.82 | 167.55 | 169.52 |
| 06/25/2013 | 169.19 | 170.09 | 162.53 | 168.09 |
| 06/26/2013 | 167.85 | 168.9 | 160.77 | 162.47 |
| 06/27/2013 | 164 | 165.73 | 157.16 | 163.67 |
| 06/28/2013 | 164.39 | 168.45 | 164.39 | 167.13 |
| 07/01/2013 | 166.06 | 173.85 | 165.46 | 172.51 |
| 07/02/2013 | 171.43 | 172.18 | 168.45 | 171.19 |
| 07/03/2013 | 168.54 | 172.84 | 165.91 | 169.7 |
| 07/04/2013 | 170.84 | 175.47 | 168.6 | 174.96 |
| 07/05/2013 | 176.81 | 178.18 | 175.08 | 176.15 |
| 07/08/2013 | 172.57 | 172.93 | 168.63 | 172.09 |
| 07/09/2013 | 172.33 | 173.49 | 170.03 | 172.87 |
| 07/10/2013 | 171.85 | 172.33 | 167.73 | 169.97 |
| 07/11/2013 | 171.85 | 174.18 | 168.9 | 169.16 |
| 07/12/2013 | 170.36 | 175.79 | 170.3 | 174.48 |
| 07/15/2013 | 173.7 | 174.3 | 170.87 | 172.78 |
| 07/16/2013 | 169.64 | 174.63 | 168.27 | 174.15 |
| 07/17/2013 | 173.61 | 173.85 | 168.63 | 169.94 |
| 07/18/2013 | 170 | 172.09 | 167.7 | 171.49 |
| 07/19/2013 | 171.43 | 177.77 | 171.43 | 175.17 |
| 07/22/2013 | 175.62 | 179.68 | 175.2 | 177.62 |
| 07/23/2013 | 178.12 | 180.1 | 175.76 | 178.87 |
| 07/24/2013 | 178 | 179.77 | 176.03 | 177.41 |
| 07/25/2013 | 178 | 181.14 | 176.03 | 179.2 |
| 07/26/2013 | 179.8 | 180.18 | 171.61 | 173.05 |
| 07/29/2013 | 172.03 | 177.41 | 172.03 | 176.81 |
| 07/30/2013 | 176.78 | 177.8 | 168.63 | 169.64 |
| 07/31/2013 | 168.75 | 174.72 | 166.06 | 173.52 |
| 08/01/2013 | 174.12 | 175.44 | 169.76 | 172.72 |
| 08/02/2013 | 171.91 | 174.36 | 168.6 | 174.18 |
| 08/05/2013 | 173.38 | 180.39 | 166.77 | 171.14 |
| 08/06/2013 | 169.91 | 172.57 | 167.49 | 171.43 |
| 08/07/2013 | 169.7 | 171.28 | 162.35 | 170.24 |
| 08/08/2013 | 170.54 | 175.2 | 164.45 | 166 |
| 08/12/2013 | 168.45 | 170.48 | 166.21 | 167.58 |
| 08/13/2013 | 167.79 | 175.62 | 164.89 | 174.78 |
| 08/14/2013 | 178.15 | 193.77 | 178.12 | 190.79 |
| 08/16/2013 | 189.65 | 193.18 | 185.98 | 188.16 |
| 08/19/2013 | 183.5 | 184.43 | 177.65 | 180.3 |
| 08/20/2013 | 177.41 | 178.24 | 170.6 | 171.14 |
| 08/21/2013 | 173.7 | 175.97 | 166.39 | 170.54 |
| 08/22/2013 | 169.64 | 176.15 | 169.64 | 174.72 |
| 08/23/2013 | 176.21 | 181.95 | 175.67 | 179.17 |
| 08/26/2013 | 180.1 | 181.77 | 175.32 | 178.3 |
| 08/27/2013 | 176.21 | 176.51 | 171.88 | 173.7 |
| 08/28/2013 | 173.26 | 178.9 | 171.02 | 177.38 |
| 08/29/2013 | 178.9 | 184.58 | 176.39 | 182.78 |
| 08/30/2013 | 184.01 | 184.4 | 175.32 | 178.54 |
| 09/02/2013 | 176.81 | 180.39 | 174.45 | 178.93 |
| 09/03/2013 | 180.39 | 185.98 | 176.6 | 176.9 |
| 09/04/2013 | 180.63 | 187.41 | 179.35 | 185.77 |
| 09/05/2013 | 188.79 | 193.74 | 187.95 | 188.76 |
| 09/06/2013 | 190.13 | 191.15 | 186.49 | 189.65 |
| 09/10/2013 | 191.21 | 211.07 | 191.21 | 208.47 |
| 09/11/2013 | 208.17 | 209.39 | 200.82 | 203.81 |
| 09/12/2013 | 204.23 | 204.29 | 196.82 | 199.51 |
| 09/13/2013 | 198.31 | 202.08 | 197.18 | 199.33 |
| 09/16/2013 | 202.5 | 203.57 | 194.04 | 197.45 |
| 09/17/2013 | 196.52 | 201.69 | 196.07 | 200.02 |
| 09/18/2013 | 203.69 | 203.69 | 198.88 | 200.7 |
| 09/19/2013 | 205.96 | 209.99 | 203.93 | 206.68 |
| 09/20/2013 | 206.02 | 211.96 | 198.55 | 204.29 |
| 09/23/2013 | 201.69 | 203.9 | 197.78 | 199.03 |
| 09/24/2013 | 199.81 | 204.44 | 199.6 | 201.21 |
| 09/25/2013 | 202.55 | 207.54 | 202.55 | 204.85 |
| 09/26/2013 | 204.47 | 207.45 | 203.69 | 204.53 |
| 09/27/2013 | 204.88 | 206.8 | 202.11 | 203.39 |
| 09/30/2013 | 201.96 | 202.79 | 197.12 | 197.3 |
| 10/01/2013 | 198.85 | 202.97 | 197.3 | 200.85 |
| 10/03/2013 | 200.52 | 208.08 | 199.57 | 207.12 |
| 10/04/2013 | 206.08 | 217.91 | 205.72 | 209.66 |
| 10/07/2013 | 209.07 | 210.74 | 205.18 | 208.17 |
| 10/08/2013 | 210.38 | 214.68 | 208.95 | 209.45 |
| 10/09/2013 | 209.54 | 212.86 | 209.07 | 211.46 |
| 10/10/2013 | 211.46 | 223.31 | 210.32 | 223.31 |
| 10/11/2013 | 224 | 232.72 | 220.15 | 229.61 |
| 10/14/2013 | 230.63 | 234.93 | 230.39 | 233.8 |
| 10/15/2013 | 233.47 | 234.75 | 228.36 | 232.42 |
| 10/17/2013 | 230.24 | 230.24 | 221.37 | 223.4 |
| 10/18/2013 | 224.92 | 228.06 | 223.7 | 226.81 |
| 10/21/2013 | 226.99 | 233.85 | 226.18 | 226.99 |
| 10/22/2013 | 227.22 | 230.03 | 224.66 | 226.96 |
| 10/23/2013 | 227.67 | 228.39 | 219.88 | 223.31 |
| 10/24/2013 | 225.25 | 229.79 | 223.64 | 226.63 |
| 10/25/2013 | 225.85 | 226.63 | 222.57 | 224.12 |
| 10/28/2013 | 225.28 | 228.06 | 223.46 | 225.67 |
| 10/29/2013 | 225.61 | 229.49 | 224 | 226.99 |
| 10/30/2013 | 228.78 | 229.46 | 225.31 | 226.99 |
| 10/31/2013 | 226.99 | 230.81 | 226.51 | 226.93 |
| 11/01/2013 | 229.37 | 232.36 | 228.9 | 229.35 |
| 11/05/2013 | 231.17 | 239.5 | 231.17 | 236.15 |
| 11/06/2013 | 237.32 | 239.41 | 232.96 | 233.56 |
| 11/07/2013 | 233.5 | 235.89 | 225.4 | 227.64 |
| 11/08/2013 | 226.27 | 233.56 | 221.76 | 232.36 |
| 11/11/2013 | 226.99 | 230.57 | 223.7 | 225.49 |
| 11/12/2013 | 225.67 | 226.6 | 213.9 | 215.64 |
| 11/13/2013 | 216.23 | 220.68 | 216.23 | 218.92 |
| 11/14/2013 | 222.27 | 231.91 | 222.27 | 230.42 |
| 11/18/2013 | 231.76 | 235.35 | 228.21 | 234.15 |
| 11/19/2013 | 235.95 | 236.39 | 231.23 | 233.41 |
| 11/20/2013 | 232.24 | 234.39 | 229.61 | 230.81 |
| 11/21/2013 | 229.02 | 230.87 | 227.79 | 229.35 |
| 11/22/2013 | 229.82 | 229.82 | 222.21 | 223.85 |
| 11/25/2013 | 225.31 | 231.23 | 225.31 | 230.6 |
| 11/26/2013 | 231.56 | 233.8 | 226.42 | 232.87 |
| 11/27/2013 | 235.05 | 238.87 | 234.51 | 238.48 |
| 11/28/2013 | 240.78 | 241.95 | 235.71 | 238.33 |
| 11/29/2013 | 238.33 | 240.04 | 236.12 | 238.04 |
| 12/02/2013 | 237.74 | 241.23 | 236.6 | 238.93 |
| 12/03/2013 | 239.53 | 241.14 | 236.07 | 237.62 |
| 12/04/2013 | 237.32 | 239.41 | 233.32 | 235.23 |
| 12/05/2013 | 239.23 | 239.53 | 231.88 | 233.53 |
| 12/06/2013 | 231.17 | 235.71 | 230.54 | 232.96 |
| 12/09/2013 | 240.43 | 240.49 | 232.66 | 234.03 |
| 12/10/2013 | 235.83 | 236.78 | 232.57 | 232.66 |
| 12/11/2013 | 230.09 | 231.02 | 224.66 | 225.49 |
| 12/12/2013 | 223.46 | 223.46 | 214.44 | 215.1 |
| 12/13/2013 | 217.49 | 222.15 | 217.07 | 221.19 |
| 12/16/2013 | 219.82 | 221.67 | 218.53 | 219.67 |
| 12/17/2013 | 222.03 | 223.97 | 217.82 | 219.82 |
| 12/18/2013 | 219.22 | 221.52 | 216.53 | 219.82 |
| 12/19/2013 | 222.21 | 222.8 | 217.46 | 220.8 |
| 12/20/2013 | 219.4 | 224.89 | 219.4 | 222.42 |
| 12/23/2013 | 223.28 | 226.06 | 222.86 | 224.39 |
| 12/24/2013 | 224.42 | 224.6 | 221.91 | 222.8 |
| 12/26/2013 | 222.8 | 224.92 | 219.82 | 221.13 |
| 12/27/2013 | 221.67 | 223.64 | 220.36 | 221.76 |
| 12/30/2013 | 223.49 | 225.85 | 222.42 | 223.4 |
| 12/31/2013 | 223.46 | 225.85 | 223.46 | 224.89 |