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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 269.4254
CLOSE 268.6296

Low

LOW 216.43

High

HIGH 333.25
DATEOPENHIGHLOWCLOSE
01/02/2017284.96295.04283.18294.04
01/03/2017296.43297.45289.73290.45
01/04/2017292.59298.06292.26293.8
01/05/2017299.45303.91299.17303.16
01/06/2017303.64306.66299.6300.5
01/09/2017301.5304.64297.12301.95
01/10/2017305.82312.73305.45311.67
01/11/2017314.09316.32312.21313.24
01/12/2017314.96316.35309.83312.88
01/13/2017315.9315.9306.39310.83
01/16/2017313.12319.64312.12317.8
01/17/2017318.83320.46314.54316.17
01/18/2017315.78319.73314.66315.41
01/19/2017315.75323.35315.57320.85
01/20/2017318.4319.55314.69315.87
01/23/2017315.87322.96315.75321.6
01/24/2017321.78327.82321.39326.95
01/25/2017327.97333.19326.95331.38
01/27/2017331.44333.25325.86327.19
01/30/2017327.22328.12320.46321.36
01/31/2017320.09320.88312.73316.08
02/01/2017318.46328.73315.69327.37
02/02/2017324.56324.56318.04320.88
02/03/2017321.12321.12313.63315.51
02/06/2017318.7320.85315.87317.47
02/07/2017316.83316.83303.07305.97
02/08/2017309.32310.89305.66309.74
02/09/2017311.16312.73305.33309.62
02/10/2017309.71310.8305.79307.63
02/13/2017309.53309.53303.85305.06
02/14/2017303.67305.91281.67291.02
02/15/2017271.1273.49262.23263.49
02/16/2017267.18270.23262.86269.26
02/17/2017270.41275.66267.09273.46
02/20/2017272.58276.78271.07274.97
02/21/2017275.84279.4274.39276.9
02/22/2017277.86281.76275.18277.74
02/23/2017280.13280.55276.05279.13
02/27/2017280.13280.13274.75276.38
02/28/2017277.71277.71274.15275.75
03/01/2017275.24275.24270.47271.34
03/02/2017276.41282.48273.61278.74
03/03/2017279.7281.85276.87277.68
03/06/2017279.22285.38278.98284.23
03/07/2017283.45287.31281.36282.27
03/08/2017283.39283.51278.41279.4
03/09/2017279.19283.57278.92282.3
03/10/2017284.35284.87280.79283.21
03/14/2017290.39291.6282.81283.6
03/15/2017286.77287.7284.14285.83
03/16/2017289290.99287.46290.36
03/17/2017290.6292.32284.78287.67
03/20/2017287.7288.7284.2287.37
03/21/2017288.58288.61284.14286.01
03/22/2017283.72283.72276.81277.65
03/23/2017278.5287.98278.5285.5
03/24/2017284.2286.65282.27283.99
03/27/2017283.15283.24278.98280.58
03/28/2017282.24285.56282.24285.2
03/29/2017286.71286.77279.89283.18
03/30/2017279.83283.63279.43282.78
03/31/2017281.64285.26280.43281.24
04/03/2017282.69285.14282.3283.99
04/05/2017283.99286.77282.09285.86
04/06/2017286.35288.88284.11285.68
04/07/2017282.81290.12281.73282.72
04/10/2017284.75288.76282.27286.71
04/11/2017288.52288.79284.41285.11
04/12/2017282.96284.69278.68280.46
04/13/2017278.83279.73272.4273.7
04/17/2017272.88275.12270.04271.19
04/18/2017272.88275.15267.15267.87
04/19/2017267.45271.37264.61267.48
04/20/2017270.38270.38266.91268.02
04/21/2017269.71270.74264.19266
04/24/2017265.52271.07264.88267.96
04/25/2017269.17270.32267.63269.05
04/26/2017269.26274.33268.96272.16
04/27/2017274.69278.26273.31274.9
04/28/2017275.96278.92274.33277.05
05/02/2017275.66276.02270.8272.43
05/03/2017272.49275.3268.45269.62
05/04/2017269.65270.53262.71263.52
05/05/2017263.52263.52252.36253.32
05/08/2017256.43258.82251.9255.16
05/09/2017256.43258.88255.19257.67
05/10/2017258.27261.41255.98260.99
05/11/2017262.02262.32256.82258.06
05/12/2017259.39261.89258.06260.11
05/15/2017262.02262.02259.66260.75
05/16/2017260.96265.34260.96263.98
05/17/2017263.52273.18262.68271.13
05/18/2017266.85270.89263.22264.4
05/19/2017265.03268.63262.38267.66
05/22/2017269.26273.34267.21271.46
05/23/2017272.55275.57268.23271.98
05/24/2017283.75285.77276.57283.48
05/25/2017283.75289.18280.55287.37
05/26/2017286.22294.77285.86290.45
05/29/2017291.3292.81284.84290.69
05/30/2017291.42294.01289.79290.57
05/31/2017291.18291.6286.65287.46
06/01/2017287.95289.61285.89287.76
06/02/2017289.79293.38288.4289.03
06/05/2017288.76290.93286.89288.67
06/06/2017291.54292.41276.26278.32
06/07/2017279.25279.92273.79276.5
06/08/2017277.41279.8276.11278.2
06/09/2017277.68282.54274.69282
06/12/2017279.98280.88274.81275.45
06/13/2017275.99276.96270.47271.4
06/14/2017272.16273.73269.89272.85
06/15/2017272.88276.41269.83270.65
06/16/2017274.51276.75272.88275.15
06/19/2017273.97275.54271.98273.09
06/20/2017275.9284.2275.3282.18
06/21/2017281.33281.33275276.08
06/22/2017277.02279.52272.64273.31
06/23/2017274.09275.6267.09267.54
06/27/2017267.93268.35262.26267.03
06/28/2017267.99269.74265.73267.15
06/29/2017268.35269.41262.02262.98
06/30/2017261.96262.98258.42261.14
07/03/2017260.51262.44257.34259.75
07/04/2017262.14263.46257.19257.73
07/05/2017258.94261.99258.03260.66
07/06/2017262.86264.91261.89263.89
07/07/2017262.29266.51260.96263.74
07/10/2017269.62270.53268.05269.83
07/11/2017272.88279.1272.28275.87
07/12/2017278.32280.01275.66278.32
07/13/2017280.43280.43275.03277.14
07/14/2017277.71277.71271.92272.46
07/17/2017274.69276.72273.64274.18
07/18/2017273.24277.41273.24275.39
07/19/2017273.49279.46273.49278.07
07/20/2017279.83280.34276.11277.8
07/21/2017277.71281.27276.26280.49
07/24/2017280.7282.75278.32280.13
07/25/2017279.01280.55274.51275.36
07/26/2017276.02276.93274.69276.08
07/27/2017277.11278.29265.82268.9
07/28/2017268.41270.14267.12269.17
07/31/2017269.41271.49267.87268.41
08/01/2017269.59273.09269.08269.8
08/02/2017271.37271.64264.52265.85
08/03/2017266.24266.54259.36260.48
08/04/2017262.68264.88261.68262.98
08/07/2017264.79265.52256.76259.6
08/08/2017260.81262.92257.19259.6
08/09/2017258.88259.54250.54251.18
08/10/2017242.09243.66226.55229.54
08/11/2017227228.87216.43226.09
08/14/2017229.41230.5224.95226.64
08/16/2017229.08235.87226.7235
08/17/2017236.93236.93232.13232.61
08/18/2017230.47231.23227.6229.66
08/21/2017230.62230.95224.16226
08/22/2017228.69229.38224.74225.55
08/23/2017227230.11225.4229.38
08/24/2017229.47233.01229.47231.92
08/28/2017232.95233.88228.39228.99
08/29/2017228.81230.83226.06227.06
08/30/2017229.93231.07227.87228.51
08/31/2017229.44229.69226.88227.33
09/01/2017229.02237.17228.6235.96
09/04/2017237.26239.1229.72231.47
09/05/2017232.86235.15231.47234.33
09/06/2017232.43233.46230.53231.04
09/07/2017231.65232.07227228.3
09/08/2017230.02230.5225.82226.43
09/11/2017229.41229.41225.91226.58
09/12/2017228.63235.45226.7234.4
09/13/2017236.06237.84233.76235.24
09/14/2017235.9245.47235.6244.15
09/15/2017243.21245.56241.49242.55
09/18/2017248.64249.34243.42244.48
09/19/2017250.54258.21249.94255.77
09/20/2017255.22255.22249.34250.42
09/21/2017250.79252.63246.8249.73
09/22/2017249.94254.86246.83248.61
09/25/2017249.73250.73244.27246.44
09/26/2017247.16249.88243.48248.28
09/27/2017249.64250.09242.7244.45
09/28/2017245.68245.68240.89242.33
09/29/2017242.33244.51239.92242.39
10/03/2017258.39258.39250.54251.15
10/04/2017252.08257.19249.16255.71
10/05/2017255.37257.06253.62255.56
10/06/2017254.77257.19251.27256.49
10/09/2017255.98260.87255.4256.94
10/10/2017256.94258.94254.41255.74
10/11/2017256.52256.52250250.85
10/12/2017250.85254.65247.13253.65
10/13/2017254.17259.18252.9256.46
10/16/2017257.37264.43257.1263.86
10/17/2017263.07263.07259.72260.99
10/18/2017260.96264.01257.55261.53
10/23/2017259.06260.11254.17255.22
10/24/2017255.22255.86250.57251.18
10/25/2017254.17256.22250.61254.74
10/26/2017254.59255.01251.75253.2
10/27/2017254.8262.23254.8259.54
10/30/2017258.54266.21258.54263.55
10/31/2017264.94264.94257.97258.63
11/01/2017260.17265.61258.66264.28
11/02/2017263.04265.88259.54262.56
11/03/2017262.02271.28261.2270.29
11/06/2017269.11282.54267.78279.46
11/07/2017276.63281.27271.71272.79
11/08/2017270.47274.69260.39264.55
11/09/2017266.91272.22256.97265.73
11/10/2017265265253.56255.1
11/13/2017255.37258.09251.21252.42
11/14/2017252.69254.68247.92250.12
11/15/2017250.12252.08245.71246.71
11/16/2017248.34251.09248.34249.61
11/17/2017253.23255.65251.75254.65
11/20/2017254.17257253.62255.37
11/21/2017256.25259.6255.07256.13
11/22/2017256.85261.41256.28258.76
11/23/2017258.76260.23255.04257.34
11/24/2017257.79259.57256.13256.88
11/27/2017255.37256.43252.24254.41
11/28/2017253.44254.92250.24251.12
11/29/2017251.09253.23248.76249.91
11/30/2017247.77248.88242.85243.99
12/01/2017246.26247.68239.38240.82
12/04/2017244.99248.28242.52243.69
12/05/2017244.24244.81239.41242.85
12/06/2017241.61243.9238.47239.71
12/07/2017240.28244.69239.77242.7
12/08/2017245.11249.79245.11248.22
12/11/2017248.73250.67246.95247.62
12/12/2017248.46250.85245.08245.62
12/13/2017245.71247.44241.49242.67
12/14/2017243.9244.24240.4242.94
12/15/2017245.41246.92244.02244.57
12/18/2017240.89247.47235.03244.99
12/19/2017245.93254.59245.93253.62
12/20/2017254.74258.24253.11255.13
12/21/2017255.98257.22253.29254.05
12/22/2017254.8257.43254.11254.77
12/26/2017254.77256.67254.26256.1
12/27/2017255.68258.66253.74255.04
12/28/2017255.68255.8251.15252.72
12/29/2017252.36261.68251.84260.72