TATAMOTORS.NS: Tata Motors Limited Historical Data

2018 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 173.0438

CLOSE 172.1337

Low

LOW 93.37

High

HIGH 267.75

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	260.17	263.46	254.92	256.25
01/02/2018	258.91	266.15	254.77	265.22
01/03/2018	265.88	266.48	260.78	261.96
01/04/2018	259.6	261.59	257.03	259.57
01/05/2018	260.36	263.43	259.48	260.57
01/08/2018	260.81	263.34	260.6	261.74
01/09/2018	262.17	267.75	261.41	264.16
01/10/2018	264.43	265.22	260.39	261.59
01/11/2018	261.71	264.19	261.35	262.47
01/12/2018	263.83	266.51	260.87	263.89
01/15/2018	264.46	265.67	260.23	261.02
01/16/2018	261.41	262.74	253.26	254.71
01/17/2018	254.8	256.28	247.59	255.34
01/18/2018	255.98	258.57	250.21	252.93
01/19/2018	250.67	254.74	250.57	252.39
01/22/2018	252.99	256.22	252.63	254.71
01/23/2018	255.25	255.25	250.39	252.36
01/24/2018	251.15	251.3	243.09	243.66
01/25/2018	243.57	246.11	240.28	241.67
01/29/2018	243	245.05	240.34	241.04
01/30/2018	241.49	242.88	238.47	238.98
01/31/2018	238.77	242.06	238.62	241.19
02/01/2018	241.43	243.78	235.78	237.66
02/02/2018	236.66	239.92	230.2	231.68
02/05/2018	230.02	240.28	229.41	238.95
02/06/2018	219.15	229.32	215.23	226.67
02/07/2018	229.66	232.67	226.52	228.09
02/08/2018	229.35	229.41	224.71	226.31
02/09/2018	223.32	225.31	222.17	222.62
02/12/2018	225.43	227.12	223.5	224.46
02/14/2018	225.13	230.8	223.74	227.51
02/15/2018	229.29	230.74	225.25	226.88
02/16/2018	228.21	229.05	221.93	223.83
02/19/2018	225.61	226.21	219.03	222.62
02/20/2018	223.59	223.92	221.26	222.95
02/21/2018	224.89	224.89	219.06	220.03
02/22/2018	219.15	219.15	215.83	216.43
02/23/2018	217.4	220.12	216.59	217.46
02/26/2018	218.55	225.49	218.55	224.61
02/27/2018	226.4	227.36	223.59	224.92
02/28/2018	223.38	225.58	221.66	223.32
03/01/2018	223.23	227.18	222.8	223.83
03/05/2018	222.62	222.62	211.36	212.54
03/06/2018	214.41	216.1	208.28	209.19
03/07/2018	208.28	214.5	207.23	209.97
03/08/2018	211.79	212.45	205.9	208.37
03/09/2018	208.62	210.52	205.36	206.17
03/12/2018	208.28	213.6	205.48	212.87
03/13/2018	212.87	215.2	211.3	213.2
03/14/2018	211.91	214.26	211.06	213.75
03/15/2018	213.75	216.37	211.97	213.17
03/16/2018	212.54	212.87	204.3	205.11
03/19/2018	205.99	206.53	200.77	202.67
03/20/2018	202.55	205.51	201.37	204.54
03/21/2018	205.21	206.62	200.59	201.55
03/22/2018	204.36	205.42	202.13	204.18
03/23/2018	199.23	202.13	198.99	199.74
03/26/2018	198.5	201.58	195.79	200.65
03/27/2018	201.61	202.73	199.29	199.92
03/28/2018	200.13	201.43	196.33	197.33
04/02/2018	202.25	205.75	200.86	204.75
04/03/2018	204.3	207.98	203.54	207.14
04/04/2018	209.37	219.57	209.04	214.68
04/05/2018	218.91	224.8	217.22	218.67
04/06/2018	218.55	222.38	215.2	219.82
04/09/2018	218.49	222.53	215.53	216.31
04/10/2018	217.64	218.76	212.21	213.26
04/11/2018	214.32	215.62	211.6	214.8
04/12/2018	216.13	220	215.53	216.37
04/13/2018	216.07	217.94	213.96	215.56
04/16/2018	211.79	212.99	203.79	204.75
04/17/2018	206.65	207.8	200.8	203.12
04/18/2018	204.18	205.11	201.28	202.13
04/19/2018	203.15	203.45	200.74	201.79
04/20/2018	202.82	207.23	202.01	202.85
04/23/2018	202.82	204.96	201.04	201.67
04/24/2018	202.13	202.25	199.59	200.16
04/25/2018	199.71	201.64	197.87	198.38
04/26/2018	199.17	202.82	196.81	199.38
04/27/2018	201.04	203.85	199.86	203.39
04/30/2018	204.36	206.93	203.61	205.51
05/02/2018	210.82	212.3	202.25	202.88
05/03/2018	202.55	202.79	198.72	201.34
05/04/2018	201.49	203.64	198.93	201.88
05/07/2018	203.97	203.97	201.46	202.34
05/08/2018	203.03	203.21	199.38	200.53
05/09/2018	199.83	209.64	199.83	206.44
05/10/2018	207.53	207.53	200.89	201.4
05/11/2018	201.64	201.64	199.23	199.71
05/14/2018	201.04	201.04	195	195.36
05/15/2018	195.61	195.64	184.56	187.21
05/16/2018	187.12	190.63	185.16	187.3
05/17/2018	189.03	192.89	186.73	190.11
05/18/2018	190.02	190.17	183.23	183.89
05/21/2018	183.98	185.46	177.92	178.64
05/22/2018	179.03	188.66	179.03	185.77
05/23/2018	187.82	191.53	184.38	186.82
05/24/2018	181.12	185.74	171.52	174.26
05/25/2018	175.32	179.58	172.82	177.58
05/28/2018	177.34	181.06	175.26	178.88
05/29/2018	179.18	181.12	176.89	177.89
05/30/2018	175.05	176.44	172.76	174.42
05/31/2018	175.05	175.59	170.01	170.55
06/01/2018	171.76	175.29	170.88	173.39
06/04/2018	176.59	177.4	172.66	173.06
06/05/2018	173.06	174.02	171.22	172.03
06/06/2018	173.18	179.25	172.21	178.49
06/07/2018	178.88	185.28	178.25	184.38
06/08/2018	184.56	190.5	182.57	187.12
06/11/2018	187.7	189.51	185.13	187
06/12/2018	187.73	189.36	185.46	185.83
06/13/2018	186.67	187.91	185.34	186.19
06/14/2018	186.25	186.91	183.41	184.68
06/15/2018	184.59	185.74	181.45	182.9
06/18/2018	182.87	187.76	182.38	186.43
06/19/2018	186.91	188.84	183.11	184.17
06/20/2018	184.07	186.1	183.56	184.5
06/21/2018	185.89	186.25	184.44	185.34
06/22/2018	185.25	186.49	183.05	185.95
06/25/2018	184.92	184.92	173.63	174.72
06/26/2018	174.11	174.11	166.08	167.14
06/27/2018	168.14	168.74	163	163.64
06/28/2018	164.21	164.6	158.08	158.99
06/29/2018	160.26	163.31	158.57	162.58
07/02/2018	166.63	166.66	160.35	161.01
07/03/2018	162.7	163.91	161.31	162.67
07/04/2018	163	163.91	160.38	161.22
07/05/2018	159.08	159.23	152.47	157.9
07/06/2018	158.18	164.51	158.08	163.52
07/09/2018	165.78	167.23	164.24	165.12
07/10/2018	165.96	167.17	164.76	166.3
07/11/2018	166.87	166.87	161.25	161.68
07/12/2018	162.76	164.21	160.29	160.56
07/13/2018	161.37	162.64	158.6	158.78
07/16/2018	157.27	157.45	151.23	152.74
07/17/2018	152.74	156.36	152.32	155.73
07/18/2018	156.64	156.64	149.3	151.87
07/19/2018	153.35	155.67	151.66	152.56
07/20/2018	152.56	153.35	151.53	152.98
07/23/2018	153.92	156.67	151.59	156.21
07/24/2018	156.21	159.23	155.22	156.24
07/25/2018	156.97	157.99	154.61	155.67
07/26/2018	157.03	158.78	155.46	155.91
07/27/2018	156.42	162.82	156.09	161.89
07/30/2018	161.65	164	160.71	161.5
07/31/2018	162.37	163.28	158.3	159.44
08/01/2018	150.93	161.8	150.93	160.02
08/02/2018	159.05	160.86	156.18	157.48
08/03/2018	158.27	159.29	155.52	156.03
08/06/2018	156.94	158.05	152.44	153.38
08/07/2018	154.07	154.55	151.26	151.9
08/08/2018	153.04	155.91	152.05	154.04
08/09/2018	154.95	157.21	154.25	155.67
08/10/2018	155.31	156.15	150.66	150.99
08/13/2018	150.48	150.75	146.76	150.15
08/14/2018	150.09	150.84	149.24	150.21
08/16/2018	148.39	152.62	148.06	151.72
08/17/2018	153.16	157.03	152.74	155.91
08/20/2018	158.08	164.12	156.48	163.07
08/21/2018	164.12	165.84	161.01	162.28
08/23/2018	162.52	162.52	154.55	155.1
08/24/2018	155.16	156.15	153.95	154.25
08/27/2018	155.16	156.67	154.85	156.24
08/28/2018	157.99	158.93	156.39	156.97
08/29/2018	157.6	159.08	157.57	157.99
08/30/2018	158.36	158.78	156.36	156.58
08/31/2018	156.42	161.95	155.82	161.5
09/03/2018	163.85	164.82	160.14	160.95
09/04/2018	163.31	163.49	157.18	158.15
09/05/2018	157.57	163.61	154.19	160.89
09/06/2018	162.82	164.21	159.29	162.97
09/07/2018	162.73	168.98	162.55	167.47
09/10/2018	166.63	170.25	164.06	166.45
09/11/2018	167.38	168.35	160.41	161.37
09/12/2018	161.92	161.92	156.27	158.42
09/14/2018	159.99	162.76	159.02	160.95
09/17/2018	158.99	159.44	156.76	157.12
09/18/2018	155.61	156.85	151.29	151.84
09/19/2018	153.07	153.95	151.53	152.5
09/21/2018	153.98	155.58	138.16	151.14
09/24/2018	151.05	151.53	144.5	145.01
09/25/2018	145.5	147.01	142.15	145.38
09/26/2018	146.28	146.83	138.58	140.88
09/27/2018	141.75	142.81	134.69	135.99
09/28/2018	137.59	139.28	132.52	135.05
10/01/2018	135.84	139.13	132.82	138.46
10/03/2018	138.86	140.55	136.32	137.41
10/04/2018	135.23	139.34	133.88	134.78
10/05/2018	134.48	136.71	129.65	130.55
10/08/2018	131.49	131.91	125.63	128.2
10/09/2018	124.19	124.37	102.81	111.3
10/10/2018	112.29	115.28	111.72	113.95
10/11/2018	109.06	113.35	107.46	110.45
10/12/2018	112.26	113.74	110.24	110.93
10/15/2018	112.59	112.59	110.3	111.3
10/16/2018	111.81	113.05	111.42	112.2
10/17/2018	113.26	113.38	108.13	108.64
10/19/2018	108.04	108.52	105.05	105.47
10/22/2018	106.5	106.77	102.66	103.09
10/23/2018	102.63	106.07	102.36	103.03
10/24/2018	104.99	105.65	102.03	103.03
10/25/2018	102	102.48	99.37	99.83
10/26/2018	100.22	104.32	100.16	101.73
10/29/2018	102.6	106.56	101.24	105.86
10/30/2018	106.86	109.58	106.29	107.01
10/31/2018	107.64	108.67	104.72	108.13
11/01/2018	109.88	112.32	107.58	108.1
11/02/2018	109.24	115.82	109.21	114.65
11/05/2018	115.49	115.49	112.68	114.62
11/06/2018	116.19	120.71	115.76	116.07
11/09/2018	116.46	121.2	115.91	117.88
11/12/2018	117.39	117.39	111.81	112.32
11/13/2018	109.12	110.48	107.67	108.37
11/14/2018	108.97	110.48	106.41	106.74
11/15/2018	107.46	110.3	107.16	108.79
11/16/2018	109.21	109.79	107.37	108.61
11/19/2018	109.03	111.99	108.13	111.45
11/20/2018	111.12	113.68	110.6	110.93
11/21/2018	111.33	112.75	110.93	111.18
11/22/2018	111.99	112.38	109.73	110.21
11/26/2018	111.02	111.36	106.86	109.73
11/27/2018	109.7	111.42	107.79	108.7
11/28/2018	109.27	109.49	105.05	105.32
11/29/2018	106.22	108.28	104.72	107.01
11/30/2018	103.84	105.59	102.84	103.81
12/03/2018	104.59	106.53	102.63	105.92
12/04/2018	107.43	107.92	105.83	106.1
12/05/2018	104.44	104.44	101.79	102.15
12/06/2018	101.73	101.85	97.56	98.2
12/07/2018	97.95	99.13	97.08	98.04
12/10/2018	96.54	96.9	94.48	94.84
12/11/2018	93.58	96.29	93.37	95.45
12/12/2018	96.29	100.88	95.39	99.07
12/13/2018	100.22	101.43	99.95	100.73
12/14/2018	100.22	101.67	99.52	100.79
12/17/2018	100.97	106.22	100.97	105.02
12/18/2018	105.05	107.22	104.5	105.5
12/19/2018	106.56	106.56	104.14	104.99
12/20/2018	104.44	107.04	103.69	106.5
12/21/2018	106.86	108.97	105.74	106.41
12/24/2018	106.41	107.37	103.54	104.14
12/26/2018	103.51	103.96	101.18	103.18
12/27/2018	104.29	104.69	101.24	101.58
12/28/2018	102.27	103.96	102.12	103.15
12/31/2018	104.11	104.99	103.69	104.26

Menu

Create your free account now!

TATAMOTORS.NS: Tata Motors Limited Historical Data

2018 Historical Chart

Average

Low

High