India markets open in 18 minutes
BSE SENSEX
38,845.82-134.08(-0.34%)Nifty 50
11,504.95-11.15(-0.10%)Dow
27,657.42-244.58(-0.88%)
Tata Motors Limited (TATAMOTORS.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
147.90+0.30 (+0.20%)
At close: 3:55PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09-Aug-2019 | 124.65 | 126.50 | 120.70 | 122.05 | 122.05 | 33,31,629 |
| 08-Aug-2019 | 117.65 | 124.95 | 116.95 | 123.95 | 123.95 | 25,22,247 |
| 07-Aug-2019 | 122.55 | 123.80 | 116.40 | 117.40 | 117.40 | 32,04,358 |
| 06-Aug-2019 | 122.35 | 126.50 | 121.85 | 122.55 | 122.55 | 25,24,258 |
| 05-Aug-2019 | 127.95 | 128.00 | 122.40 | 123.75 | 123.75 | 26,67,848 |
| 02-Aug-2019 | 128.90 | 133.20 | 126.80 | 130.60 | 130.60 | 25,61,175 |
| 01-Aug-2019 | 135.80 | 136.25 | 127.60 | 129.50 | 129.50 | 29,30,418 |
| 31-Jul-2019 | 134.45 | 136.30 | 132.50 | 135.60 | 135.60 | 14,98,182 |
| 30-Jul-2019 | 138.40 | 139.70 | 132.60 | 133.45 | 133.45 | 19,69,623 |
| 29-Jul-2019 | 148.50 | 148.50 | 136.95 | 137.60 | 137.60 | 24,55,452 |
| 26-Jul-2019 | 138.15 | 150.05 | 138.15 | 147.20 | 147.20 | 43,07,935 |
| 25-Jul-2019 | 151.70 | 152.55 | 143.75 | 144.35 | 144.35 | 20,65,053 |
| 24-Jul-2019 | 156.60 | 157.50 | 150.40 | 151.25 | 151.25 | 9,95,479 |
| 23-Jul-2019 | 157.05 | 159.00 | 154.80 | 156.20 | 156.20 | 7,30,430 |
| 22-Jul-2019 | 155.05 | 159.25 | 155.05 | 156.70 | 156.70 | 12,21,780 |
| 19-Jul-2019 | 162.00 | 162.50 | 153.90 | 154.80 | 154.80 | 13,78,105 |
| 18-Jul-2019 | 167.70 | 167.70 | 160.10 | 160.80 | 160.80 | 11,33,938 |
| 17-Jul-2019 | 170.00 | 172.40 | 166.30 | 167.85 | 167.85 | 14,13,456 |
| 16-Jul-2019 | 160.20 | 170.90 | 159.35 | 169.85 | 169.85 | 20,71,726 |
| 15-Jul-2019 | 159.50 | 162.60 | 157.80 | 160.95 | 160.95 | 10,10,589 |
| 12-Jul-2019 | 156.40 | 162.70 | 153.95 | 159.30 | 159.30 | 16,54,697 |
| 11-Jul-2019 | 153.35 | 157.65 | 150.40 | 156.90 | 156.90 | 18,18,655 |
| 10-Jul-2019 | 156.05 | 156.30 | 149.15 | 151.40 | 151.40 | 21,37,778 |
| 09-Jul-2019 | 154.00 | 157.15 | 152.65 | 155.75 | 155.75 | 12,12,001 |
| 08-Jul-2019 | 159.60 | 159.60 | 153.50 | 154.65 | 154.65 | 10,27,817 |
| 05-Jul-2019 | 165.85 | 166.90 | 159.60 | 160.15 | 160.15 | 10,81,086 |
| 04-Jul-2019 | 162.70 | 167.80 | 162.10 | 165.20 | 165.20 | 14,82,509 |
| 03-Jul-2019 | 163.70 | 165.00 | 161.75 | 162.35 | 162.35 | 9,41,947 |
| 02-Jul-2019 | 167.00 | 167.25 | 161.35 | 163.70 | 163.70 | 9,50,852 |
| 01-Jul-2019 | 163.75 | 169.35 | 163.25 | 167.85 | 167.85 | 13,76,245 |
| 28-Jun-2019 | 165.65 | 166.80 | 161.40 | 162.60 | 162.60 | 10,67,539 |
| 27-Jun-2019 | 162.00 | 167.90 | 161.10 | 165.85 | 165.85 | 15,12,713 |
| 26-Jun-2019 | 160.40 | 162.20 | 158.80 | 161.10 | 161.10 | 10,60,473 |
| 25-Jun-2019 | 158.40 | 160.90 | 156.80 | 160.50 | 160.50 | 11,26,088 |
| 24-Jun-2019 | 159.30 | 160.15 | 156.30 | 159.25 | 159.25 | 10,48,423 |
| 21-Jun-2019 | 154.90 | 160.75 | 154.55 | 159.00 | 159.00 | 13,13,159 |
| 20-Jun-2019 | 153.00 | 159.90 | 152.10 | 159.15 | 159.15 | 13,59,471 |
| 19-Jun-2019 | 159.60 | 163.70 | 152.50 | 154.65 | 154.65 | 17,19,082 |
| 18-Jun-2019 | 159.00 | 160.95 | 156.80 | 158.30 | 158.30 | 10,82,680 |
| 17-Jun-2019 | 164.05 | 164.10 | 158.00 | 158.85 | 158.85 | 9,96,593 |
| 14-Jun-2019 | 167.40 | 167.65 | 163.25 | 164.10 | 164.10 | 9,05,868 |
| 13-Jun-2019 | 166.00 | 168.80 | 164.50 | 167.40 | 167.40 | 9,55,719 |
| 12-Jun-2019 | 171.00 | 172.00 | 168.15 | 169.00 | 169.00 | 7,96,511 |
| 11-Jun-2019 | 167.90 | 171.85 | 165.80 | 170.65 | 170.65 | 11,80,007 |
| 10-Jun-2019 | 170.50 | 172.00 | 163.55 | 166.15 | 166.15 | 15,39,964 |
| 07-Jun-2019 | 170.50 | 171.70 | 167.25 | 169.40 | 169.40 | 10,83,012 |
| 06-Jun-2019 | 174.10 | 175.70 | 169.00 | 169.80 | 169.80 | 12,74,390 |
| 04-Jun-2019 | 174.00 | 177.00 | 172.55 | 173.40 | 173.40 | 9,62,279 |
| 03-Jun-2019 | 170.00 | 175.10 | 168.60 | 174.55 | 174.55 | 15,62,623 |
| 31-May-2019 | 176.50 | 177.60 | 170.10 | 172.50 | 172.50 | 13,92,833 |
| 30-May-2019 | 176.65 | 178.60 | 173.30 | 175.05 | 175.05 | 12,47,352 |
| 29-May-2019 | 180.40 | 180.40 | 175.45 | 176.30 | 176.30 | 11,36,419 |
| 28-May-2019 | 181.70 | 185.40 | 180.00 | 180.75 | 180.75 | 13,72,157 |
| 27-May-2019 | 182.05 | 183.55 | 179.30 | 181.35 | 181.35 | 11,16,689 |
| 24-May-2019 | 178.00 | 183.40 | 175.50 | 182.15 | 182.15 | 17,80,051 |
| 23-May-2019 | 183.75 | 183.75 | 173.30 | 175.00 | 175.00 | 20,16,592 |
| 22-May-2019 | 177.30 | 180.40 | 174.90 | 179.45 | 179.45 | 16,27,939 |
| 21-May-2019 | 186.60 | 186.90 | 174.10 | 176.60 | 176.60 | 42,38,136 |
| 20-May-2019 | 182.00 | 191.95 | 179.35 | 190.00 | 190.00 | 24,33,787 |
| 17-May-2019 | 175.25 | 177.65 | 170.20 | 176.70 | 176.70 | 11,97,191 |
| 16-May-2019 | 175.05 | 177.40 | 172.80 | 175.50 | 175.50 | 15,40,688 |
| 15-May-2019 | 185.95 | 186.00 | 167.50 | 169.60 | 169.60 | 22,35,133 |
| 14-May-2019 | 178.50 | 185.80 | 177.90 | 184.35 | 184.35 | 14,87,628 |
| 13-May-2019 | 186.40 | 186.90 | 179.30 | 180.25 | 180.25 | 12,39,156 |
| 10-May-2019 | 188.00 | 190.45 | 184.40 | 186.00 | 186.00 | 19,90,534 |
| 09-May-2019 | 183.60 | 189.90 | 182.50 | 185.80 | 185.80 | 18,84,560 |
| 08-May-2019 | 190.50 | 190.90 | 184.25 | 185.55 | 185.55 | 14,31,240 |
| 07-May-2019 | 201.70 | 202.80 | 189.35 | 190.90 | 190.90 | 16,61,163 |
| 06-May-2019 | 205.00 | 205.00 | 198.25 | 200.10 | 200.10 | 18,76,338 |
| 03-May-2019 | 204.90 | 213.70 | 203.20 | 209.50 | 209.50 | 21,25,057 |
| 02-May-2019 | 212.90 | 212.90 | 205.95 | 207.15 | 207.15 | 15,08,324 |
| 30-Apr-2019 | 215.55 | 218.60 | 210.35 | 214.20 | 214.20 | 13,04,285 |
| 26-Apr-2019 | 222.00 | 222.10 | 214.05 | 215.40 | 215.40 | 18,18,247 |
| 25-Apr-2019 | 224.25 | 225.85 | 220.25 | 221.70 | 221.70 | 16,26,877 |
| 24-Apr-2019 | 233.00 | 233.05 | 217.95 | 223.70 | 223.70 | 32,04,172 |
| 23-Apr-2019 | 235.20 | 235.75 | 230.35 | 231.40 | 231.40 | 12,14,691 |
| 22-Apr-2019 | 235.90 | 239.10 | 231.75 | 234.65 | 234.65 | 18,69,644 |
| 18-Apr-2019 | 232.00 | 239.30 | 230.45 | 235.90 | 235.90 | 28,79,775 |
| 16-Apr-2019 | 234.55 | 234.55 | 225.70 | 230.55 | 230.55 | 26,18,949 |
| 15-Apr-2019 | 216.00 | 232.50 | 216.00 | 231.05 | 231.05 | 39,73,896 |
| 12-Apr-2019 | 219.00 | 219.25 | 215.05 | 215.85 | 215.85 | 12,46,873 |
| 11-Apr-2019 | 216.60 | 219.25 | 213.30 | 218.20 | 218.20 | 25,39,043 |
| 10-Apr-2019 | 206.40 | 216.85 | 205.75 | 215.65 | 215.65 | 43,18,623 |
| 09-Apr-2019 | 200.40 | 207.55 | 198.05 | 206.00 | 206.00 | 19,55,605 |
| 08-Apr-2019 | 206.50 | 207.10 | 198.50 | 200.65 | 200.65 | 15,40,837 |
| 05-Apr-2019 | 208.00 | 209.50 | 202.45 | 205.75 | 205.75 | 26,04,595 |
| 04-Apr-2019 | 202.35 | 206.70 | 201.30 | 206.10 | 206.10 | 25,17,557 |
| 03-Apr-2019 | 205.30 | 208.80 | 199.00 | 201.10 | 201.10 | 50,47,368 |
| 02-Apr-2019 | 188.75 | 204.00 | 185.25 | 202.80 | 202.80 | 67,93,194 |
| 01-Apr-2019 | 176.00 | 189.65 | 176.00 | 187.15 | 187.15 | 29,26,691 |
| 28-Mar-2019 | 169.70 | 171.45 | 167.50 | 170.60 | 170.60 | 9,52,719 |
| 27-Mar-2019 | 174.00 | 175.00 | 169.00 | 169.90 | 169.90 | 9,11,314 |
| 26-Mar-2019 | 171.70 | 173.60 | 171.70 | 173.10 | 173.10 | 7,44,501 |
| 25-Mar-2019 | 174.40 | 174.40 | 171.00 | 171.35 | 171.35 | 14,16,422 |
| 22-Mar-2019 | 180.25 | 182.00 | 174.90 | 175.40 | 175.40 | 9,72,209 |
| 20-Mar-2019 | 183.40 | 183.55 | 179.30 | 179.85 | 179.85 | 6,61,218 |
| 19-Mar-2019 | 182.00 | 184.50 | 180.90 | 182.80 | 182.80 | 8,83,855 |
| 18-Mar-2019 | 180.55 | 184.65 | 179.65 | 182.30 | 182.30 | 8,75,468 |
| 15-Mar-2019 | 180.00 | 181.80 | 177.55 | 180.20 | 180.20 | 8,65,686 |
| 14-Mar-2019 | 181.00 | 182.30 | 177.65 | 179.70 | 179.70 | 10,26,593 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
