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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 267.8716
CLOSE 267.5422

Low

LOW 160.47

High

HIGH 361.27
DATEOPENHIGHLOWCLOSE
01/01/2016236.96243.3225.19242.64
01/04/2016241.49241.55226.43227.63
01/05/2016230.05230.89224.65226.06
01/06/2016225.94226.7220.12220.9
01/07/2016215.08216.13204.12207.41
01/08/2016208.65214.83208.65213.33
01/11/2016207.62220.21206.26217.46
01/12/2016218.97219.72212.27214.32
01/13/2016217.61223.26215.11220.12
01/14/2016214.99216.98209.37213.9
01/15/2016213.66213.66204.87206.05
01/18/2016205.87207.26201.88205.39
01/19/2016207.08215.65206.47213.81
01/20/2016211.09211.09204.54206.62
01/21/2016205.66207.77195198.35
01/22/2016202.55208.83200.13204.96
01/25/2016208.59208.59199.92200.8
01/27/2016204.06205.87201.16203.48
01/28/2016203.03206.11200.62201.76
01/29/2016200.44205.63195.73203.39
02/01/2016204.51206.71200.59204.36
02/02/2016207.56208.1197.84198.96
02/03/2016196.54196.78191.41193.37
02/04/2016196.39198.81193.92196.51
02/05/2016199.53204.66197.21203.51
02/08/2016202.22202.22194.01195.3
02/09/2016192.89194.79186.43187.55
02/10/2016187.06187.12174.02176.02
02/11/2016180.21181.12160.47166.84
02/12/2016169.65183.5163.97180.12
02/15/2016179.85193.64179.73191.53
02/16/2016192.83195.73180.45181.81
02/17/2016182.9189.27180.3187.24
02/18/2016190.26192.65184.86189.57
02/19/2016188.42193.19187.82192.1
02/22/2016193.19195.73189.33192.5
02/23/2016195.61196.06189.84192.32
02/24/2016190.78190.78183.98184.92
02/25/2016187.03188.48178.82180.03
02/26/2016183.05184.26179.67182.2
02/29/2016183.05184.59175.23180.94
03/01/2016181.78191.38181.78190.38
03/02/2016194.94196.81189.78191.44
03/03/2016195.91205.14194.1203.27
03/04/2016205.36210.55204.45207.38
03/08/2016209.19213.57206.17208.92
03/09/2016205.21210.7202.85209.91
03/10/2016209.49213.48206.11210.4
03/11/2016210.4214.86208.37213.87
03/14/2016217.28223.71216.71221.23
03/15/2016221.51223.8217.07217.58
03/16/2016217.31219213.3217.07
03/17/2016221.51221.81216.49217.88
03/18/2016218.85222.05218.85220.99
03/21/2016221.72226.7220.81226.21
03/22/2016227.57230.32223.62227.72
03/23/2016228.21229.08225.82227.6
03/28/2016226.7226.7218.25219.33
03/29/2016219.75228.78219.18224.86
03/30/2016229.72236.36227.48234.61
03/31/2016234.18237.63229.72233.4
04/01/2016233.28233.28228.03229.2
04/04/2016233.01236.06230.86234.49
04/05/2016233.04233.04222.77223.68
04/06/2016225.61230.86224.61227.42
04/07/2016226.97232.31223.56226.52
04/08/2016226.7229.44223.68224.25
04/11/2016225.76234.12225.73233.43
04/12/2016234.21239.92233.73238.95
04/13/2016241.49248.58240.37246.77
04/18/2016246.11247.47243245.93
04/20/2016245.71247.74241.88243.96
04/21/2016246.74251.87245.11248.43
04/22/2016248.79253.87246.32251.75
04/25/2016252.11252.11247.53248.85
04/26/2016246.71255.77244.54252.99
04/27/2016252.93256.73250.33252.69
04/28/2016252.84254.14247.34248.34
04/29/2016247.53249.76243.33246.53
05/02/2016246.29247.8243246.14
05/03/2016248.07254.77246.2247.31
05/04/2016244.81244.81229.47230.5
05/05/2016231.83239.1231.32236.15
05/06/2016234.61242.03232.13240.7
05/09/2016241.7244.63238.56243.51
05/10/2016241.97241.97233.73234.82
05/11/2016232.31236.63227.06229.32
05/12/2016228.81234.61228.81233.67
05/13/2016236.21237.87232.73235.42
05/16/2016237.75239.5234.85237.08
05/17/2016237.02238.47233.4235.27
05/18/2016231.53233.85230.38232.34
05/19/2016233.19237.44230.59233.58
05/20/2016233.46237.08231.53232.1
05/23/2016234.58235.42229.47230.47
05/24/2016231.71236.51231.01234.91
05/25/2016237.87241.46237.87239.68
05/26/2016241.79242.7239.53241.04
05/27/2016241.49244.51239.07243.84
05/30/2016244.39255.74242.27254.32
05/31/2016275.3280.67268.66277.5
06/01/2016275.15276.69268.66271.19
06/02/2016268.11278.01268.11273.76
06/03/2016276.53278.8273.18274.06
06/06/2016276.38280.73271.8278.01
06/07/2016281.61281.61277.11279.55
06/08/2016281.03283.02279.64281.43
06/09/2016283.42283.9280.73282.03
06/10/2016281.79281.79274.39275.87
06/13/2016272.28272.52263.65268.2
06/14/2016269.8274266.33270.71
06/15/2016271.61273.49270.01272.94
06/16/2016271.49275269.29274.3
06/17/2016278.32281.18276.08280.37
06/20/2016280.58292.32277.86291.02
06/21/2016292.2293.53288.34292.74
06/22/2016291.63292.68282.57285.38
06/23/2016287.43295.76287.43294.59
06/24/2016265.15273.94254.32271.31
06/27/2016272.76276.05267.81271.04
06/28/2016270.47270.47261.41265.88
06/29/2016269.92271.55268.9270.01
06/30/2016274.27279.07272.61277.26
07/01/2016279.89280.58274.51276.44
07/04/2016281.94286.68281.94283.45
07/05/2016282.84283.15277.41278.26
07/07/2016278.29281274.15274.78
07/08/2016280.31282.66279.31281.52
07/11/2016285.02293.89285.02292.56
07/12/2016293.41295.01290.45292.38
07/13/2016293.38294.68288.55290.45
07/14/2016289.85295.4289.15293.47
07/15/2016289.79302.89289.58298.24
07/18/2016298.84304.88295.82297.42
07/19/2016298.18303.97297.91301.41
07/20/2016299.63303.34297.3298.18
07/21/2016300.93301.86295.64296.46
07/22/2016298.51306.96297.94306.21
07/25/2016305.18308.47303.88307.29
07/26/2016305.51309.92303.13303.82
07/27/2016306.54309.74305.18307.96
07/28/2016307.9309.05301.11306
07/29/2016306.57308.2302.53303.79
08/01/2016305.97310.86305.18306.84
08/02/2016307.9308.62296.52297.82
08/03/2016298.54301.56287.07288.82
08/04/2016295.88302.74294.98301.86
08/05/2016306.21313.15303.16311.76
08/08/2016312.85315.51309.95310.8
08/09/2016314.54315.14307.42310.19
08/10/2016311.28311.82303.25303.94
08/11/2016304.13304.88298.9303.82
08/12/2016306.03313.63305.57312
08/16/2016309.68310.92303.85306.45
08/17/2016308.56310.46305.39308.14
08/18/2016309.35312.67308.35309.14
08/19/2016310.31310.92306.81307.9
08/22/2016307.35310.07303.73304.25
08/23/2016305.03307.05302.13304.28
08/24/2016304.7305.51298300.86
08/25/2016300.86303.85296.61298.15
08/26/2016303.07311.13293.41304.13
08/29/2016315.44319.22311.16317.14
08/30/2016319.07320.46316.41319.37
08/31/2016319.37331.32319.37324.62
09/01/2016326.31330.02326.01328.21
09/02/2016333.25335.61331.5331.96
09/06/2016335.88358.19335.88355.41
09/07/2016356.2361.27352.57354.63
09/08/2016356.65357.22348.8352.69
09/09/2016350.16351.94345.15346.08
09/12/2016332.65338.08331.59334.13
09/14/2016335.82341.31328.49338.39
09/15/2016339.29341.86335.31336.61
09/16/2016339.53343.03329.84331.26
09/19/2016334.34335.91331.72334.73
09/20/2016335.07335.85329.33331.11
09/21/2016331.2335.91328.42331.99
09/22/2016338.81339.87332.86337.15
09/23/2016337.18337.18332.77333.89
09/26/2016332.02332.02322.24323.17
09/27/2016324.62327.22320.12321.15
09/28/2016321.78329.27320.88326.01
09/29/2016327.82330.18311.91317.74
09/30/2016317.32323.93314.66322.9
10/03/2016325.65329.63325.41326.49
10/04/2016330.48333.5326.4332.02
10/05/2016335.25339.53331.9337.87
10/06/2016339.96340.62331.5332.92
10/07/2016334.76342.49333.62341.53
10/10/2016344.79344.79338.63339.32
10/13/2016336.21336.21324.2328.94
10/14/2016329.63336.54329.03335.73
10/17/2016336.79336.79329.57330.57
10/18/2016331.56335.67331.56334.61
10/19/2016333.28335.01329.06332.35
10/20/2016333.89334.46329.63330.15
10/21/2016331.44332.05326.92328.73
10/24/2016328.42340.5328.15337.96
10/25/2016331.96338.69331.5334.34
10/26/2016330.84330.84315.84320
10/27/2016311.28317.41308.35315.14
10/28/2016318.16325.98317.01324.2
11/01/2016322.63324.74316.98320.33
11/02/2016315.51317.56309.32309.89
11/03/2016307.78314.81305308.02
11/04/2016307.45311.73302.83309.29
11/07/2016309.71314.72304.91305.69
11/08/2016312.97327.82312.12326.13
11/09/2016302.56328.42301.86322.09
11/10/2016323.6331.65320.88322.21
11/11/2016317.86319.97304.88306.27
11/15/2016292.74292.74273.49276.14
11/16/2016282.81284.78271.67276.78
11/17/2016277.71287.37277.5285.47
11/18/2016283.69286.07278.83284.5
11/21/2016282.54285.44272.58275.87
11/22/2016280.16284.35273.67280.64
11/23/2016281.94286.95278.92284.66
11/24/2016281.55281.55271.49273.46
11/25/2016274.15275.51267.54273.09
11/28/2016272.43277.71271.98274.51
11/29/2016274.69281.52272.49277.62
11/30/2016277.71280.01274.75277.29
12/01/2016275.9276.32269.8270.59
12/02/2016268.66273.79260.29261.35
12/05/2016263.22266.24258.57265.22
12/06/2016266.24269.2264.49266.3
12/07/2016265.64271.19265.18268.87
12/08/2016272.4280.37272.4278.65
12/09/2016280.7282.87278.07280.19
12/12/2016278.89278.89272.31274.33
12/13/2016287.85293.56279.07284.14
12/14/2016283.87287.85279.31285.17
12/15/2016280.13285.92279.22279.64
12/16/2016280.73286.71280.25285.65
12/19/2016284.29288.91281.03284.84
12/20/2016285.56286.77283.21285.65
12/21/2016285.86286.47282282.84
12/22/2016282.63285.53280.61283.51
12/23/2016280.7282.72277.71281.12
12/26/2016281.03281.03275.06276.41
12/27/2016277.71282.99276.14281.91
12/28/2016281.94282.93278.92279.73
12/29/2016279.37285.38277.32284.29
12/30/2016284.35286.77282.24284.96