TATAMOTORS.NS: Tata Motors Limited Historical Data

2019 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 99.0746

CLOSE 98.9779

Low

LOW 63.99

High

HIGH 144.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	104.75	105.17	103.42	104.72
01/02/2019	103	103.69	101.43	101.76
01/03/2019	102.03	102.72	99.67	100.25
01/04/2019	102.03	103.81	101.73	103.21
01/07/2019	104.56	107.58	104.56	105.86
01/08/2019	106.32	108.97	106.32	108.64
01/09/2019	109.58	110.84	108.79	110.51
01/10/2019	110.87	112.81	110.81	112.14
01/11/2019	112.62	113.35	108.31	108.85
01/14/2019	108.85	119.72	107.13	110.12
01/15/2019	110.66	112.17	109.42	111.9
01/16/2019	112.29	113.11	111.12	111.96
01/17/2019	112.29	113.08	110.72	111.63
01/18/2019	112.08	112.08	109.45	110.66
01/21/2019	111.27	111.66	109.06	109.58
01/22/2019	109.58	109.58	106.22	109.18
01/23/2019	109.7	110.3	107.79	108.82
01/24/2019	108.67	108.85	104.87	105.89
01/25/2019	106.22	108.01	103.81	104.59
01/28/2019	104.63	105.86	102.27	104.02
01/29/2019	104.05	105.59	103.18	104.81
01/30/2019	105.23	106.71	104.63	105.41
01/31/2019	106.13	111.02	106.13	109.39
02/01/2019	109.88	112.23	108.4	109.67
02/04/2019	109.27	110.9	107.58	108.82
02/05/2019	109.09	109.36	105.47	106.13
02/06/2019	106.26	108.34	103.78	107.76
02/07/2019	108.07	111.69	108.01	110.39
02/08/2019	99.37	99.37	77.88	90.98
02/11/2019	90.65	92.52	88.05	92.16
02/12/2019	92.34	93.21	90.92	91.65
02/13/2019	92.34	94.57	91.46	93.58
02/14/2019	94.15	97.2	92.85	96.5
02/15/2019	96.47	97.98	92.46	97.59
02/18/2019	98.29	98.68	96.11	98.35
02/19/2019	99.01	100.19	97.53	98.86
02/20/2019	99.28	100.64	98.86	99.49
02/21/2019	99.98	103	99.67	102.45
02/22/2019	102.63	105.83	101.33	105.23
02/25/2019	105.74	107.16	104.75	106.1
02/26/2019	104.44	110.75	104.14	110.27
02/27/2019	110.81	112.35	106.32	107.07
02/28/2019	108.67	109.61	106.62	107.13
03/01/2019	107.85	111.08	107.07	108.85
03/05/2019	110.96	119.75	109.52	117.15
03/06/2019	117.97	117.97	113.35	113.98
03/07/2019	115.55	116.79	113.38	114.28
03/08/2019	113.38	113.47	108.67	109.39
03/11/2019	109.88	111.45	109.3	109.79
03/12/2019	111.33	112.29	110.81	111.57
03/13/2019	111.36	111.63	108.91	109.7
03/14/2019	109.58	110.15	107.25	108.4
03/15/2019	108.79	109.52	107.22	108.67
03/18/2019	109.27	111.51	108.37	110.03
03/19/2019	109.88	111.39	109.12	110.39
03/20/2019	110.48	110.75	108.43	108.79
03/22/2019	109.85	109.88	105.59	105.89
03/25/2019	104.87	104.93	102.96	103.42
03/26/2019	103.78	104.81	103.6	104.5
03/27/2019	105.05	105.65	102.12	102.54
03/28/2019	102.03	103.48	101.15	102.96
03/29/2019	103.33	106.89	103.24	105.2
04/01/2019	106.47	114.56	106.47	113.11
04/02/2019	113.53	123.4	111.87	122.53
04/03/2019	123.76	126.15	120.26	121.56
04/04/2019	121.86	124.91	121.38	124.46
04/05/2019	125.57	126.48	122.13	123.85
04/08/2019	124.37	125.21	120.02	121.08
04/09/2019	120.74	125.33	119.63	124.31
04/10/2019	124.37	131.25	124.13	130.43
04/11/2019	130.77	132.34	128.77	131.73
04/12/2019	132.18	132.22	129.8	130.37
04/15/2019	131.1	140.82	131.1	139.91
04/16/2019	141.15	141.33	136.23	139.16
04/18/2019	140	144.47	139.22	142.63
04/22/2019	141.87	144.5	139.88	141.78
04/23/2019	141.87	142.39	139.01	139.85
04/24/2019	139.85	140.64	131.37	134.99
04/25/2019	134.87	136.38	132.97	133.94
04/26/2019	133.97	133.97	129.2	130.16
04/30/2019	130.52	132	126.96	129.38
05/02/2019	127.39	128.38	124.67	125.15
05/03/2019	123.76	128.99	122.59	126.45
05/06/2019	123.16	123.46	119.54	120.62
05/07/2019	121.77	122.47	114.31	115.28
05/08/2019	114.71	115.25	110.96	111.75
05/09/2019	111.27	114.59	110.06	112.5
05/10/2019	112.9	115.07	111.27	112.23
05/13/2019	112.41	112.99	108.43	109.12
05/14/2019	107.61	112.32	107.34	111.39
05/15/2019	112.02	112.26	101.06	102.3
05/16/2019	106.26	107.19	104.32	105.89
05/17/2019	105.62	107.28	102.75	106.77
05/20/2019	109.55	115.91	108.22	114.8
05/21/2019	111.84	112.84	105.08	106.74
05/22/2019	107.22	108.91	105.53	108.13
05/23/2019	110.39	110.39	104.75	105.74
05/24/2019	106.86	110.78	105.86	110.06
05/27/2019	109.73	110.78	108.25	109.49
05/28/2019	109.49	111.87	108.55	108.82
05/29/2019	108.58	108.67	105.86	106.47
05/30/2019	107.16	107.76	104.5	105.74
05/31/2019	107.34	107.37	102.63	104.2
06/03/2019	102.93	105.65	101.67	105.35
06/04/2019	105.2	106.98	104.08	104.59
06/06/2019	105.08	106.16	101.94	102.45
06/07/2019	102.57	103.66	100.97	102.33
06/10/2019	103.18	103.87	98.74	100.34
06/11/2019	100.73	103.78	100.01	103.09
06/12/2019	103.18	103.96	101.49	102.06
06/13/2019	100.76	101.97	99.31	101.06
06/14/2019	101.12	101.12	98.71	99.13
06/17/2019	98.86	99.1	95.39	95.69
06/18/2019	95.99	97.2	94.63	95.57
06/19/2019	96.6	98.86	92.07	93.37
06/20/2019	92.64	96.6	91.86	96.14
06/21/2019	93.58	97.05	93.28	95.93
06/24/2019	95.81	96.72	94.3	96.17
06/25/2019	95.39	97.2	94.69	96.87
06/26/2019	96.66	97.92	95.84	97.26
06/27/2019	97.71	101.43	97.26	100.13
06/28/2019	99.73	100.67	97.41	98.14
07/01/2019	98.83	102.27	98.53	101.43
07/02/2019	100.7	101.03	97.41	98.86
07/03/2019	98.86	99.61	97.62	97.98
07/04/2019	98.1	101.27	97.8	99.73
07/05/2019	99.7	100.79	96.29	96.72
07/08/2019	96.2	96.29	92.67	93.31
07/09/2019	92.97	94.87	92.22	94.06
07/10/2019	94.33	94.33	90.01	91.55
07/11/2019	92.37	95.21	90.77	94.66
07/12/2019	94.12	98.32	92.97	96.17
07/15/2019	95.99	98.17	95.3	97.17
07/16/2019	96.47	103.21	96.02	102.63
07/17/2019	102.63	104.05	100.4	101.36
07/18/2019	100.97	100.97	96.6	97.05
07/19/2019	97.47	98.04	92.88	93.49
07/22/2019	93.85	96.17	93.73	94.63
07/23/2019	95.03	95.99	93.46	94.3
07/24/2019	94.39	95.12	90.86	91.31
07/25/2019	91.34	92.07	86.79	87.12
07/26/2019	83.37	90.65	83.37	88.84
07/29/2019	88.69	88.69	82.62	83.04
07/30/2019	83.31	84.34	80.05	80.57
07/31/2019	80.6	82.35	79.99	81.86
08/01/2019	81.8	82.29	77	78.21
08/02/2019	77.58	80.42	76.67	78.91
08/05/2019	77.28	77.4	73.84	74.71
08/06/2019	74.29	76.4	73.5	73.96
08/07/2019	74.02	74.77	70.33	70.88
08/08/2019	71.24	75.47	70.58	74.89
08/09/2019	75.16	76.37	72.87	73.68
08/13/2019	74.74	76.25	73.05	73.62
08/14/2019	74.08	74.74	71.6	72.99
08/16/2019	72.39	73.93	70.85	73.26
08/19/2019	73.17	74.02	72.45	72.93
08/20/2019	72.45	75.34	71.84	74.77
08/21/2019	74.26	74.26	66.11	67.86
08/22/2019	67.62	68.82	64.12	65.02
08/23/2019	65.75	67.38	64.99	67.04
08/26/2019	69.16	69.67	64.48	66.74
08/27/2019	68.04	73.29	67.5	72.66
08/28/2019	72.78	74.86	69.31	70.24
08/29/2019	70.33	71.54	67.68	69.01
08/30/2019	69.79	70.82	67.62	70.45
09/03/2019	68.25	69.64	67.13	68.01
09/04/2019	67.62	68.22	63.99	66.11
09/05/2019	66.26	72.05	66.11	71.27
09/06/2019	71.45	73.84	70.36	73.2
09/09/2019	71.84	74.02	70.85	73.59
09/11/2019	76.67	81.5	75.65	81.11
09/12/2019	81.26	81.71	76.49	77.25
09/13/2019	78	79.06	75.77	78.21
09/16/2019	77.28	78.67	76.37	77.64
09/17/2019	77.88	78.79	73.26	73.65
09/18/2019	74.29	76.01	72.75	73.5
09/19/2019	74.56	75.68	73.17	74.98
09/20/2019	75.47	83.16	74.02	80.45
09/23/2019	81.5	83.56	76.37	77.22
09/24/2019	77.31	79.81	77.28	79.03
09/25/2019	78.42	78.42	73.35	74.29
09/26/2019	74.8	76.82	74.14	75.16
09/27/2019	73.65	73.93	71.36	72.39
09/30/2019	72.84	72.96	70.27	70.91
10/01/2019	71.24	72.36	68.22	69.61
10/03/2019	68.01	74.56	68.01	73.9
10/04/2019	74.14	74.74	71.72	72.24
10/07/2019	72.6	72.78	70.24	70.94
10/09/2019	71.54	73.47	69.7	72.99
10/10/2019	72.02	72.27	70.15	70.51
10/11/2019	71.27	73.77	70.79	73.23
10/14/2019	74.02	78.48	73.96	77.19
10/15/2019	76.73	77.82	74.68	76.64
10/16/2019	76.85	77.46	75.16	75.98
10/17/2019	76.73	87.15	75.53	84.22
10/18/2019	83.92	85.61	81.86	82.62
10/22/2019	80.51	81.86	78.36	79.54
10/23/2019	78.76	80.78	76.82	80.08
10/24/2019	80.3	81.59	78.79	80.6
10/25/2019	79.69	90.98	75.89	89.17
10/29/2019	91.71	105.95	91.28	104.11
10/30/2019	105.65	106.04	100.55	103.78
10/31/2019	102.51	108.46	102	107.28
11/01/2019	105.77	107.46	104.08	105.68
11/04/2019	103.6	107.73	103.15	103.96
11/05/2019	104.59	106.1	102.6	103.84
11/06/2019	103.84	106.47	102.93	105.35
11/07/2019	105.47	105.47	101.18	103.54
11/08/2019	103.09	108.01	101.3	102.06
11/11/2019	102.15	104.41	102.06	103.84
11/13/2019	103.54	106.26	102.27	103
11/14/2019	102.75	102.81	99.92	100.85
11/15/2019	102.03	104.69	101.03	101.76
11/18/2019	103.9	103.9	102.18	102.69
11/19/2019	103.12	103.69	100.88	101.27
11/20/2019	101.27	102.75	100.34	101.06
11/21/2019	100.79	102.69	98.41	99.1
11/22/2019	99.55	99.77	96.93	98.01
11/25/2019	97.02	100.58	96.54	100.28
11/26/2019	100.61	101	98.14	98.65
11/27/2019	99.8	102.21	99.61	100.16
11/28/2019	100.07	100.4	98.74	99.49
11/29/2019	99.49	101.27	96.96	97.5
12/02/2019	97.17	98.41	95.96	97.23
12/03/2019	98.38	98.38	95.03	95.51
12/04/2019	95.69	102.84	95.21	102.27
12/05/2019	102.84	103.96	99.73	100.28
12/06/2019	100.82	101.43	96.63	97.5
12/09/2019	97.8	100.49	96.44	96.9
12/10/2019	97.89	98.56	96.02	96.41
12/11/2019	96.84	98.41	95.03	97.68
12/12/2019	98.68	105.59	98.1	104.66
12/13/2019	107.01	111.05	105.95	106.68
12/16/2019	106.86	107.95	104.66	105.62
12/17/2019	106.26	109.36	105.86	108.79
12/18/2019	109.94	111.39	102.9	105.53
12/19/2019	105.44	108.79	105.05	108.16
12/20/2019	108.91	109.7	105.56	106.22
12/23/2019	106.77	108.07	105.14	106.29
12/24/2019	107.25	107.46	105.44	105.95
12/26/2019	106.19	106.53	105.11	105.41
12/27/2019	106.26	106.83	105.56	106.35
12/30/2019	106.98	111.3	106.44	110.9
12/31/2019	111.08	113.44	109.61	111.78

Menu

Create your free account now!

TATAMOTORS.NS: Tata Motors Limited Historical Data

2019 Historical Chart

Average

Low

High