TATAMTDVR.BO Historical Prices | TATAMOTORS-DVR-A-ORDY Stock

BSE

0.55% NSE

0.52%

Tata Motors Limited (TATAMTDVR.BO)

-BSE

148.25 2.55(1.69%) 10:52AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	155.15	155.25	149.70	150.80	674,700	148.70
17 Jun, 2013	156.00	157.25	152.15	156.35	55,400	154.17
14 Jun, 2013	152.70	156.40	152.35	155.45	70,000	153.29
13 Jun, 2013	154.60	154.60	149.00	149.55	63,800	147.47
12 Jun, 2013	156.50	157.25	153.40	155.00	89,600	152.84
11 Jun, 2013	161.00	161.00	156.50	157.10	98,300	154.91
10 Jun, 2013	166.85	167.35	159.60	161.85	143,800	159.60
7 Jun, 2013	170.50	170.90	164.50	165.80	683,100	163.49
6 Jun, 2013	169.00	170.50	153.10	169.35	79,600	166.99
5 Jun, 2013	171.90	171.90	167.65	170.10	99,500	167.73
4 Jun, 2013	171.00	172.85	167.05	168.20	134,300	165.86
3 Jun, 2013	172.00	173.55	170.05	171.85	86,900	169.46
31 May, 2013	173.00	176.50	172.15	172.80	161,600	170.39
30 May, 2013	170.00	174.00	170.00	172.80	255,600	170.39
29 May, 2013	162.90	167.00	162.40	165.60	172,000	163.29
28 May, 2013	162.90	164.20	161.10	162.00	52,400	159.74
27 May, 2013	160.00	162.75	159.30	162.05	55,900	159.79
24 May, 2013	161.00	161.95	157.10	160.65	188,600	158.41
23 May, 2013	161.00	161.80	158.10	159.80	53,300	157.57
22 May, 2013	163.00	164.45	160.50	161.40	69,100	159.15
21 May, 2013	166.90	167.00	161.75	162.25	90,400	159.99
20 May, 2013	167.75	174.00	165.75	166.35	112,500	164.03
17 May, 2013	168.00	170.00	166.05	167.70	88,800	165.36
16 May, 2013	171.70	171.95	167.90	168.30	65,200	165.96
15 May, 2013	171.45	173.50	168.80	169.90	222,000	167.53
14 May, 2013	170.70	170.70	166.15	169.00	82,300	166.65
13 May, 2013	172.70	174.00	166.10	166.40	98,300	164.08
10 May, 2013	168.00	173.15	167.60	172.20	193,700	169.80
9 May, 2013	170.00	170.65	165.90	167.05	401,500	164.72
8 May, 2013	171.00	172.60	168.15	169.20	136,500	166.84
7 May, 2013	167.95	171.25	167.30	169.80	102,100	167.44
6 May, 2013	163.00	167.65	162.85	166.50	137,800	164.18
3 May, 2013	171.80	171.80	162.55	163.40	246,900	161.12
2 May, 2013	174.70	174.70	169.10	169.65	97,600	167.29
1 May, 2013	173.05	173.05	173.05	173.05	0	170.64
30 Apr, 2013	171.00	174.75	166.70	173.05	152,500	170.64
29 Apr, 2013	169.05	171.50	167.60	169.25	105,100	166.89
26 Apr, 2013	171.00	171.95	166.45	170.10	129,700	167.73
25 Apr, 2013	169.95	169.95	166.30	168.05	142,100	165.71
24 Apr, 2013	165.15	165.15	165.15	165.15	0	162.85
23 Apr, 2013	165.00	168.50	163.05	165.15	167,000	162.85
22 Apr, 2013	170.85	172.95	167.60	168.25	57,200	165.91
19 Apr, 2013	168.95	168.95	168.95	168.95	0	166.60
18 Apr, 2013	162.00	169.65	160.90	168.95	134,800	166.60
17 Apr, 2013	163.20	165.00	162.00	162.85	56,100	160.58
16 Apr, 2013	159.00	163.00	156.05	162.00	50,000	159.74
15 Apr, 2013	161.00	162.00	157.85	160.20	33,800	157.97
12 Apr, 2013	162.05	163.60	160.10	162.40	67,000	160.14
11 Apr, 2013	161.00	164.00	161.00	162.15	132,400	159.89
10 Apr, 2013	154.00	156.90	151.15	156.30	6,432,500	154.12
9 Apr, 2013	150.95	155.80	150.95	152.90	149,200	150.77
8 Apr, 2013	150.00	151.75	148.15	149.60	70,600	147.52
5 Apr, 2013	149.00	151.25	147.60	149.05	68,400	146.97
4 Apr, 2013	148.10	151.80	147.10	148.75	64,900	146.68
3 Apr, 2013	152.50	152.95	148.10	148.65	74,800	146.58
2 Apr, 2013	149.05	153.45	147.40	152.70	97,600	150.57
1 Apr, 2013	152.05	152.65	149.45	150.75	71,800	148.65
29 Mar, 2013	152.95	152.95	152.95	152.95	0	150.82
28 Mar, 2013	154.15	156.50	151.60	152.95	199,500	150.82
27 Mar, 2013	153.60	153.60	153.60	153.60	0	151.46
26 Mar, 2013	151.00	156.00	151.00	153.60	523,900	151.46
25 Mar, 2013	157.30	158.60	154.50	155.30	59,600	153.14
22 Mar, 2013	156.00	159.35	153.25	155.05	101,300	152.89
21 Mar, 2013	162.85	162.85	152.40	156.45	296,000	154.27
20 Mar, 2013	162.20	163.50	159.05	162.70	53,700	160.43
19 Mar, 2013	164.50	166.30	161.20	162.40	75,100	160.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On TATAMTDVR.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tata Motors Limited (TATAMTDVR.BO)