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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 265.4456
CLOSE 264.7977

Low

LOW 221.08

High

HIGH 319.07
DATEOPENHIGHLOWCLOSE
01/03/2022297.94302.37297.03300.41
01/04/2022299.93301.26292.23295.58
01/05/2022293.98297.48291.93295.67
01/06/2022290.69297.6288.04295.13
01/07/2022295.85299.14292.05296.19
01/10/2022297.7304.82296.61304.09
01/11/2022303.67306.63300.74302.65
01/12/2022305.39309.02303.97306.24
01/13/2022304.28310.19298.72309.08
01/14/2022307.29311.16305.27307.84
01/17/2022310.8318.1309.11316.95
01/18/2022318.7319.07306.18308.38
01/19/2022307.9315.26304.76314.45
01/20/2022313.91315.87309.11311.34
01/21/2022308.14310.22298.39302.98
01/24/2022301.68304.46285.77288.85
01/25/2022286.04297.33282.33296.16
01/27/2022290.24303.49287.73298.48
01/28/2022302.16307.51299.02300.23
01/31/2022304.88313.94300.77312.58
02/01/2022306.69310.77297.64304.46
02/02/2022307.05310.58304.97305.72
02/03/2022307.35310.49303.58304.58
02/04/2022304.16306.57301.26302.22
02/07/2022303.61304.49297.33298.6
02/08/2022300.65300.96289.27297.48
02/09/2022299.75304.09298.66302.62
02/10/2022305.91308.2304.4306.36
02/11/2022303.82306.09300.05301.17
02/14/2022294.01294.92283.02284.62
02/15/2022287.46305.18282.12304.28
02/16/2022304.28306.63299.81300.93
02/17/2022305.42308.8300.83301.83
02/18/2022300.65303.46296.73297.73
02/21/2022295.91302.1293.47298.51
02/22/2022290.12293.59284.62288.73
02/23/2022290.84293.05286.95287.98
02/24/2022275.27278.65244.78258.36
02/25/2022268.57281.15266.6277.56
02/28/2022268.66276.11265.91274.12
03/02/2022273.46274.24268.38270.23
03/03/2022276.81276.81262.62263.89
03/04/2022260.72260.72250.39251.9
03/07/2022242.55242.55233.94237.87
03/08/2022235.75238.74227.21236.51
03/09/2022238.44247.07235.15245.05
03/10/2022257.79262.59249.94253.32
03/11/2022249.7254.26245.96252.45
03/14/2022252.81252.96243.9248.55
03/15/2022247.44256.1246.32249.73
03/16/2022257.82258.73253.99256.52
03/17/2022260.81263.04259.33261.89
03/21/2022262.92263.4257.85258.36
03/22/2022258.45266.51254.29265.85
03/23/2022267.75269.86262.38263.1
03/24/2022259.6262.86258.12261.53
03/25/2022263.83263.83258.18260.87
03/28/2022260.81262.59257.49261.23
03/29/2022263.22265.25260.45261.83
03/30/2022264.7267.15262.17263.01
03/31/2022263.22264.61261.17261.86
04/01/2022262.02267260.11266.33
04/04/2022268.29271.37266.42269.71
04/05/2022271.67278.86270.65276.53
04/06/2022275.24279.34273.24275.39
04/07/2022275.6277.17270.77271.37
04/08/2022271.67275.45271.49272.91
04/11/2022275.9277.05272.28272.91
04/12/2022272.16272.16262.62264.61
04/13/2022266.72267.36259.66260.23
04/18/2022259.6263.43255.77261.89
04/19/2022263.68265.79251.75256.55
04/20/2022260.2266.66258.54265.97
04/21/2022268.35271.28266.27270.5
04/22/2022266.88270.01264.43264.94
04/25/2022261.26263.22255.47256.67
04/26/2022261.96264.1260.57262.56
04/27/2022259.15261.38256.64259.75
04/28/2022262.5265.15260.08263.25
04/29/2022265.76270.32263.22264.19
05/02/2022264.4267.42258.69261.32
05/04/2022264.4266253.99255.68
05/05/2022259262.02255.8257.37
05/06/2022252.87253.68245.71246.65
05/09/2022245.81245.96238.47243.87
05/10/2022241.49246.62235.21236.51
05/11/2022239.07239.68227.94234.33
05/12/2022230.62232.22221.08224.77
05/13/2022233.64253.17233.64244.08
05/16/2022248.67248.67239.22244.72
05/17/2022246.56256.97244.51256.07
05/18/2022255.98258249.97250.64
05/19/2022241.49245.59239.19240.67
05/20/2022247.53254.41247.53252.36
05/23/2022254.56260.29253.29254.44
05/24/2022255.92258.09251.15257.03
05/25/2022258.66259249.61251.75
05/26/2022254.77255.16244.51253.96
05/27/2022257.22261.56256.7259.36
05/30/2022263.83268.78263.22267.09
05/31/2022268.02271.37265.88267.78
06/01/2022268.72269.26265.4268.41
06/02/2022268.66269.02263.01265.12
06/03/2022268.6268.69259.9260.75
06/06/2022258.33261.99256.34261.02
06/07/2022261.11264.55259.06263.13
06/08/2022264.85265.88260.81263.01
06/09/2022260.75263.01257.25258.69
06/10/2022255.37258.91254.77258.42
06/13/2022250.48252.45244.87245.53
06/14/2022243.3248.64240.1244.6
06/15/2022247.53251.39245.99250
06/16/2022253.56254.11235.51237.23
06/17/2022234.21238.14231.01234.82
06/20/2022235.78237.23227.39231.04
06/21/2022234.85240.89233.64240.04
06/22/2022239.32239.68235.75237.32
06/23/2022239.26247.47238.2245.84
06/24/2022247.53249.25245.2247.1
06/27/2022252.08253.23248.94250.24
06/28/2022248.31252.48247.01251.81
06/29/2022248.76253.5248.46251.72
06/30/2022252.54255.98247.53248.61
07/01/2022247.92250.3242.88249.16
07/04/2022248.46250.48244.51246.59
07/05/2022250.54252.84247.65248.73
07/06/2022249.94251.93247.92251.36
07/07/2022253.5261.38253.14260.11
07/08/2022263.37267.96259.18266.57
07/11/2022264.46266.36261.68263.86
07/12/2022261.41262.62258.48259.93
07/13/2022261.23263.13256.97257.85
07/14/2022258.39260.36255.56258.42
07/15/2022259.99266.69259.42265.76
07/18/2022268.02273.97267.57272.22
07/19/2022269.71272.79268.32271.1
07/20/2022274.3278.16272.73273.76
07/21/2022273.46275271.74274.6
07/22/2022275.66277.68273.06274.63
07/25/2022275.3276.26269.44271.4
07/26/2022270.89270.89265.49266.33
07/27/2022266.33268.66263.28268.08
07/28/2022265.79271.22258.03267
07/29/2022268.75273.31268.75271.43
08/01/2022272.85290.39272.31289.3
08/02/2022289.12289.73283.3287.52
08/03/2022286.77287.52277.47282.42
08/04/2022285.65286.13275.57283.09
08/05/2022283.09285.5280.13280.88
08/08/2022281.33284.9280.4282.69
08/10/2022283.75288.1279.73287.1
08/11/2022291.33292.81287.13287.76
08/12/2022287.22290.66283.75288.31
08/16/2022289.55296.67288.7295.73
08/17/2022296.37298.48292.32293.05
08/18/2022292.2293.89289.33292.68
08/19/2022293.86294.68282.6284.35
08/22/2022282.84283.12273.21274.45
08/23/2022271.07278.98270.23277.98
08/24/2022277.11280.67276.32279.64
08/25/2022281.33283.02276.14277.23
08/26/2022280.73284.02280.1280.76
08/29/2022272.28275.84271.77273.7
08/30/2022276.9285.2275.96284.41
09/01/2022279.22286.41279.01281.88
09/02/2022284.26284.84277.8278.77
09/05/2022277.56280.1275.9277.11
09/06/2022279.34279.95275.66276.35
09/07/2022273.61275.6267.84269.17
09/08/2022273.15273.21265.64266.97
09/09/2022270.17271.46266269.2
09/12/2022270.29273.49269.86272.28
09/13/2022274.27277.08273.82275.78
09/14/2022270.23274.51269.86271.8
09/15/2022273.12275.21269.29270.01
09/16/2022269.26269.5259.06261.11
09/19/2022260.51260.57256.01256.85
09/20/2022259.96267.66259.96262.17
09/21/2022261.99263.22256.88258.18
09/22/2022256.58262.38255.1260.93
09/23/2022260.75260.75253.9255.43
09/26/2022251.15252.3237.35239.98
09/27/2022243.84243.9235.66240.76
09/28/2022238.41245.47237.17240.95
09/29/2022248.13249.49241.25242.85
09/30/2022240.28246.47236.96244.27
10/03/2022244.81245.44238.77240.07
10/04/2022245.11246.89243.24246.26
10/06/2022247.28252.14247.22250
10/07/2022249.58249.94246.74248.82
10/10/2022243.54243.54237.29239.04
10/11/2022239.68241.19236.24237.47
10/12/2022238.2240.4236.12239.41
10/13/2022239.41243.6238.2240.89
10/14/2022245.71247.04238.65239.22
10/17/2022237.87240.82236.96239.13
10/18/2022242.09245.53241.91244.05
10/19/2022245.23245.68239.86240.92
10/20/2022239.68241.43237.32240.34
10/21/2022239.68242.85238.29240.31
10/25/2022244.12247.83243.42244.24
10/27/2022246.65248.55243.9246.14
10/28/2022246.32248.25245.17247.47
10/31/2022250.15251.33248.49249.19
11/01/2022250.48255.01249.22254.38
11/02/2022255.4256.64253.65254.86
11/03/2022253.2255.56250.24251.3
11/04/2022252.48257.19251.69256.79
11/07/2022258.54264.13258.54262.62
11/09/2022265.15266.36260.81261.5
11/10/2022253.87253.9247.04248.85
11/11/2022253.56256.88250.36255.68
11/14/2022255.98264.25255.68261.83
11/15/2022262.56264.73262.08263.92
11/16/2022263.8264.55259.36260.54
11/17/2022254.77258.12253.32255.47
11/18/2022255.98257.46254.26255.86
11/21/2022256.94258.15253.56254.23
11/22/2022254.17257.43253.87256.4
11/23/2022257.7259.18255.28256.01
11/24/2022256.28256.73253.99255.62
11/25/2022256.58262.71255.98261.53
11/28/2022262.62265.85261.05261.56
11/29/2022261.11264.37259.33261.5
11/30/2022262.62266.24261.59265.28
12/01/2022267.45267.81263.74264.58
12/02/2022265.03266.33262.62262.86
12/05/2022262.92264.13258.27258.85
12/06/2022258.88260.42256.79257.85
12/07/2022258.39258.39253.02253.62
12/08/2022254.17254.41250.76251.87
12/09/2022253.14254.14247.25249.52
12/12/2022248.73251.69246.32250.03
12/13/2022253.53254.47251.9252.66
12/14/2022253.9254.38251.96252.3
12/15/2022252.87255.25250.97251.57
12/16/2022251.96258.27249.4254.53
12/19/2022254.71255.28250.85252.36
12/20/2022252.36252.36246.32247.83
12/21/2022249.1250.18242.09243.06
12/22/2022243.96244.33235.57238.14
12/23/2022235.45235.45227.6228.42
12/26/2022229.57235.87226.52232.31
12/27/2022235.45239.95234.55237.96
12/28/2022237.87239.01235.69236.24
12/29/2022234.85235.45231.26232.98
12/30/2022236.06236.78233.64234.21