TATAMOTORS.NS: Tata Motors Limited Historical Data

2023 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 337.6928

CLOSE 337.4021

Low

LOW 230.02

High

HIGH 484.73

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	236.96	239.07	236.06	238.35
01/03/2023	239.07	240.49	237.26	237.81
01/04/2023	238.35	238.35	232.43	232.8
01/05/2023	234.18	234.7	230.92	233.58
01/06/2023	233.1	234.49	230.02	230.62
01/09/2023	233.25	237.08	232.43	235.12
01/10/2023	241.49	252.2	241.49	249.28
01/11/2023	251	253.56	249.67	252.48
01/12/2023	253.74	253.87	247.56	248.88
01/13/2023	249.34	251.36	246.32	248.43
01/16/2023	249.64	250.48	246.08	249.34
01/17/2023	249.34	253.23	249.04	250.73
01/18/2023	251.09	251.12	245.99	246.56
01/19/2023	245.41	246.2	241.55	241.94
01/20/2023	243.9	249.04	242.21	243.39
01/23/2023	245.71	248.1	244.51	246.56
01/24/2023	247.53	255.98	247.53	254.86
01/25/2023	255.83	257.94	252.17	252.99
01/27/2023	264.43	273.73	262.71	269.02
01/30/2023	269.02	271.67	264.22	267.84
01/31/2023	267.87	274.57	266.18	272.94
02/01/2023	275.78	278.62	264.22	269.65
02/02/2023	269.71	271.19	266.06	268.54
02/03/2023	269.86	272.16	267.06	268.93
02/06/2023	268.32	269.86	265.37	266.85
02/07/2023	266.66	267.69	261.35	262.89
02/08/2023	262.89	266.24	260.54	265.7
02/09/2023	265.64	266.06	261.74	263.68
02/10/2023	264.4	270.35	260.33	269.17
02/13/2023	268.96	269.8	264.97	266.27
02/14/2023	266.85	268.23	262.26	265.97
02/15/2023	264.73	268.6	264.52	268.14
02/16/2023	268.66	270.62	265.94	266.6
02/17/2023	263.22	267.12	263.22	265.58
02/20/2023	266.72	268.84	263.37	267.45
02/21/2023	268.78	268.78	262.77	263.52
02/22/2023	262.8	263.13	258.54	259.27
02/23/2023	258.79	263.49	257.91	261.53
02/24/2023	262.86	263.65	257.79	258.24
02/27/2023	258.24	258.42	249.37	252.33
02/28/2023	252.96	256.46	252.96	253.99
03/01/2023	254.47	258.39	254.47	257.19
03/02/2023	257.19	257.34	253.29	253.83
03/03/2023	255.13	259.9	254.74	258.39
03/06/2023	260.17	266.51	259.6	265.7
03/08/2023	265.03	266.39	263.28	265.22
03/09/2023	265.09	266.88	260.39	260.93
03/10/2023	261.41	264.31	260.08	263.13
03/13/2023	263.28	263.83	253.02	255.01
03/14/2023	255.28	256.1	249.58	251.54
03/15/2023	254.77	256.58	247.59	248.34
03/16/2023	249.52	252.66	244.51	250.97
03/17/2023	252.96	255.65	250.27	252.96
03/20/2023	250.91	251.72	244.81	247.98
03/21/2023	249.25	249.88	246.14	249.07
03/22/2023	251.15	252.6	249.79	251.21
03/23/2023	251.15	255.07	251.15	253.05
03/24/2023	252.96	253.9	250.42	251.45
03/27/2023	251.15	252.66	247.68	248.76
03/28/2023	250.03	250.24	241.76	242.45
03/29/2023	242.45	247.89	242.45	247.04
03/31/2023	248.34	254.62	248.13	254.05
04/03/2023	255.37	256.55	253.26	256.13
04/05/2023	256.13	258.85	255.47	257.52
04/06/2023	257.49	265.22	255.83	264.22
04/10/2023	272.91	285.74	272.88	278.5
04/11/2023	279.98	279.98	275.18	276.93
04/12/2023	277.32	282.9	276.63	281.03
04/13/2023	280.7	284.96	279.67	283.45
04/17/2023	284.35	285.56	281.21	285.05
04/18/2023	286.77	291.81	282.6	285.56
04/19/2023	285.56	287.07	282.45	283.39
04/20/2023	285.98	289.61	283.39	287.85
04/21/2023	287.79	287.79	282.06	284.47
04/24/2023	284.47	287.37	282.72	286.89
04/25/2023	286.89	287.61	284.9	285.89
04/26/2023	285.56	289.48	285.32	288.7
04/27/2023	288.88	290.99	287.67	290.75
04/28/2023	290.63	294.62	288.79	292.78
05/02/2023	291.3	292.2	286.5	289.94
05/03/2023	289.94	292.87	288.43	292.02
05/04/2023	291.96	293.65	289.03	290.27
05/05/2023	290.78	292.62	287.46	288.04
05/08/2023	289.79	303.25	288.64	302.16
05/09/2023	303.07	309.59	302.8	304.06
05/10/2023	306.69	309.65	304.49	307.6
05/11/2023	309.11	310.4	305.18	308.86
05/12/2023	310.25	314.24	308.08	311.49
05/15/2023	316.26	324.29	314.84	320.49
05/16/2023	322.36	323.56	313.24	314.63
05/17/2023	315.44	316.32	309.41	311.22
05/18/2023	313.21	314.48	306.15	306.96
05/19/2023	307.78	317.8	304.73	316.92
05/22/2023	316.92	318.16	313.54	315.44
05/23/2023	315.44	320.58	314.63	319.07
05/24/2023	318.25	319.76	313.42	314.06
05/25/2023	312.73	312.73	307.35	310.83
05/26/2023	310.86	313.78	309.23	313
05/29/2023	316.95	317.01	313.75	314.81
05/30/2023	314.81	316.05	312.73	313.21
05/31/2023	313.91	318.46	311.76	317.74
06/01/2023	318.46	323.75	315.66	323.11
06/02/2023	324.2	326.76	321.63	323.53
06/05/2023	325.41	331.32	324.74	329.78
06/06/2023	331.72	336.27	329.24	335.52
06/07/2023	337.36	347.14	333.35	342.88
06/08/2023	344.12	348.08	336.27	337.9
06/09/2023	340.74	341.98	337.66	339.47
06/12/2023	342.31	343.46	338.48	340.59
06/13/2023	342.73	344.76	338.54	339.41
06/14/2023	341.71	344.85	340.5	344.3
06/15/2023	345.21	347.14	342.76	343.19
06/16/2023	343.91	345.45	341.74	344
06/19/2023	344.51	346.05	340.62	341.74
06/20/2023	341.74	352.54	339.59	352.12
06/21/2023	353.15	353.72	346.84	351
06/22/2023	352.57	353	343.03	343.73
06/23/2023	344.12	344.82	336.7	337.87
06/26/2023	338.08	343.52	336.76	342.82
06/27/2023	344.12	348.29	343.19	345.99
06/28/2023	349.56	356.2	347.44	354.17
06/30/2023	355.2	361.63	354.99	359.55
07/03/2023	362.23	363.62	356.2	356.68
07/04/2023	358.85	360.06	355.89	357.07
07/05/2023	357.4	358.01	353.15	355.14
07/06/2023	356.68	365.22	355.32	362.72
07/07/2023	362.23	377.21	357.52	373.22
07/10/2023	376.72	383.24	372.83	373.49
07/11/2023	377.3	380.62	375.61	379.44
07/12/2023	380.31	380.83	373.92	375.18
07/13/2023	377.33	378.23	371.59	374.7
07/14/2023	376.12	377.93	374.01	377.27
07/17/2023	378.47	378.53	372.59	373.4
07/18/2023	374.55	374.82	366.46	369.54
07/19/2023	370.69	377.51	368.36	374.67
07/20/2023	375.91	376.48	372.01	375.3
07/21/2023	374.91	380.95	372.92	377.78
07/24/2023	379.11	383.03	378.08	379.89
07/25/2023	383.97	387.89	382.37	386.05
07/26/2023	386.38	401.72	385.78	387.05
07/27/2023	390.61	391.48	384.42	388.62
07/28/2023	390	390	381.43	383.54
07/31/2023	386.5	389.73	383.91	388.98
08/01/2023	389.4	394.17	387.59	388.59
08/02/2023	388.8	388.98	372.16	375.91
08/03/2023	376.12	378.2	370.78	373.67
08/04/2023	377.24	377.33	370.26	371.29
08/07/2023	373.7	373.7	367.36	367.97
08/08/2023	369.81	371.14	365.4	366.64
08/09/2023	368.63	376.72	365.46	375.85
08/10/2023	376.12	379.32	361.03	373.25
08/11/2023	374.16	377.18	368.27	369.36
08/14/2023	369.48	369.48	358.91	366.67
08/16/2023	366.28	375.12	360.6	373.55
08/17/2023	374.31	375.52	368.87	370.53
08/18/2023	369.96	374.37	368.81	371.77
08/21/2023	372.5	376.3	371.17	374.61
08/22/2023	375.39	378.23	373.46	374.43
08/23/2023	375.97	375.97	370.17	370.63
08/24/2023	373.1	373.7	368.06	368.84
08/25/2023	368.78	372.32	358.19	365.31
08/28/2023	365.49	367.36	363.17	363.68
08/29/2023	364.41	368.57	364.41	366.55
08/30/2023	369	370.02	365.25	365.58
08/31/2023	367.55	368.06	361.66	362.84
09/01/2023	364.77	371.23	363.38	369
09/04/2023	371.65	371.65	365.86	367.67
09/05/2023	368.27	373.64	367.09	368.96
09/06/2023	368.96	369.81	365.61	368.42
09/07/2023	368.81	372.19	367.7	371.23
09/08/2023	373.07	379.68	370.81	378.68
09/11/2023	383.15	383.61	380.65	383.27
09/12/2023	385.17	385.78	371.44	374.79
09/13/2023	374.91	379.44	374.04	377.87
09/14/2023	379.2	380.83	376.3	377.08
09/15/2023	379.56	384.27	378.62	382.91
09/18/2023	383.91	388.92	382.25	386.77
09/20/2023	386.8	390.61	384.57	385.48
09/21/2023	385.48	387.41	376.72	378.56
09/22/2023	379.14	380.83	373.7	374.58
09/25/2023	376.63	377.45	373.04	373.52
09/26/2023	373.52	377.75	373.07	374.19
09/27/2023	374.28	375.45	372.35	374.4
09/28/2023	376.06	376.6	369.63	370.75
09/29/2023	373.52	382.16	372.5	380.47
10/03/2023	381.91	381.94	373.46	374.58
10/04/2023	374.79	374.79	367.24	370.44
10/05/2023	373.7	375.12	371.08	374.07
10/06/2023	378.53	378.75	374.31	375.79
10/09/2023	374.79	375.52	370.5	372.71
10/10/2023	374.31	381.85	372.86	380.68
10/11/2023	382.16	385.05	381.91	382.76
10/12/2023	384.57	386.5	383.39	384.54
10/13/2023	382.73	403.89	382.16	402.74
10/16/2023	403.62	409.2	399.21	402.2
10/17/2023	404.49	405.04	395.23	395.86
10/18/2023	397.61	405.85	394.71	403.59
10/19/2023	400.24	405.88	397.61	403.77
10/20/2023	402.47	408.36	398.76	400.39
10/23/2023	400.66	402.83	389.4	390.82
10/25/2023	392.42	393.57	384	385.08
10/26/2023	383.36	383.76	376.81	378.26
10/27/2023	380.34	388.77	379.41	387.02
10/30/2023	388.68	388.68	375.42	379.44
10/31/2023	387.59	387.59	378.71	379.53
11/01/2023	380.34	382.64	378.11	378.96
11/02/2023	381.55	385.3	380.41	384.24
11/03/2023	399.66	402.08	390.13	390.91
11/06/2023	394.14	394.14	388.31	390.03
11/07/2023	389.4	392.36	388.37	389.4
11/08/2023	391.21	391.85	387.53	387.92
11/09/2023	388.8	394.62	388.01	392.03
11/10/2023	392.03	394.2	388.8	393.05
11/12/2023	397.22	397.22	393.87	394.56
11/13/2023	394.23	394.83	392	394.38
11/15/2023	398.46	406.61	396.37	405.43
11/16/2023	406.91	413.85	405.04	410.77
11/17/2023	412.04	415.15	410.29	411.47
11/20/2023	411.74	414.61	404.92	407.09
11/21/2023	408.72	412.52	407.51	411.56
11/22/2023	412.92	414.97	408.15	411.26
11/23/2023	412.46	414.09	408.75	410.5
11/24/2023	411.38	411.71	405.25	406.73
11/28/2023	408.99	422.27	407.06	421.1
11/29/2023	424.27	431.3	419.19	430.06
11/30/2023	432.45	433.02	420.79	426.47
12/01/2023	427.44	429.25	424.42	425.9
12/04/2023	432.27	432.87	425.5	425.99
12/05/2023	426.17	431.6	425.62	428.01
12/06/2023	428.07	437.58	428.04	436.16
12/07/2023	437.7	439.21	432.27	435.86
12/08/2023	435.92	439.27	427.13	431.39
12/11/2023	433.35	438.6	432.6	435.16
12/12/2023	437.58	437.58	430.45	431.9
12/13/2023	432.27	435.56	430.76	434.86
12/14/2023	437.09	437.52	433.83	434.53
12/15/2023	437.03	443.13	435.43	442.17
12/18/2023	442.47	443.58	439.57	441.2
12/19/2023	442.29	442.29	438.3	440.08
12/20/2023	441.29	442.53	424.45	425.78
12/21/2023	424.42	429.79	420.34	427.95
12/22/2023	432.75	441.32	429.85	437.52
12/26/2023	439.15	439.21	432.63	434.41
12/27/2023	439.51	447.87	437.79	447.3
12/28/2023	448.35	457.59	446.18	455.15
12/29/2023	455.81	484.73	455.21	470.87

Menu

Create your free account now!

TATAMOTORS.NS: Tata Motors Limited Historical Data

2023 Historical Chart

Average

Low

High