TATAMOTORS.BO - Tata Motors Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
13-Aug-2019124.00126.35121.00122.00122.0026,02,763
09-Aug-2019124.65126.50120.70122.05122.0533,31,629
08-Aug-2019117.65124.95116.95123.95123.9525,22,247
07-Aug-2019122.55123.80116.40117.40117.4032,04,358
06-Aug-2019122.35126.50121.85122.55122.5525,24,258
05-Aug-2019127.95128.00122.40123.75123.7526,67,848
02-Aug-2019128.90133.20126.80130.60130.6025,61,175
01-Aug-2019135.80136.25127.60129.50129.5029,30,418
31-Jul-2019134.45136.30132.50135.60135.6014,98,182
30-Jul-2019138.40139.70132.60133.45133.4519,69,623
29-Jul-2019148.50148.50136.95137.60137.6024,55,452
26-Jul-2019138.15150.05138.15147.20147.2043,07,935
25-Jul-2019151.70152.55143.75144.35144.3520,65,053
24-Jul-2019156.60157.50150.40151.25151.259,95,479
23-Jul-2019157.05159.00154.80156.20156.207,30,430
22-Jul-2019155.05159.25155.05156.70156.7012,21,780
19-Jul-2019162.00162.50153.90154.80154.8013,78,105
18-Jul-2019167.70167.70160.10160.80160.8011,33,938
17-Jul-2019170.00172.40166.30167.85167.8514,13,456
16-Jul-2019160.20170.90159.35169.85169.8520,71,726
15-Jul-2019159.50162.60157.80160.95160.9510,10,589
12-Jul-2019156.40162.70153.95159.30159.3016,54,697
11-Jul-2019153.35157.65150.40156.90156.9018,18,655
10-Jul-2019156.05156.30149.15151.40151.4021,37,778
09-Jul-2019154.00157.15152.65155.75155.7512,12,001
08-Jul-2019159.60159.60153.50154.65154.6510,27,817
05-Jul-2019165.85166.90159.60160.15160.1510,81,086
04-Jul-2019162.70167.80162.10165.20165.2014,82,509
03-Jul-2019163.70165.00161.75162.35162.359,41,947
02-Jul-2019167.00167.25161.35163.70163.709,50,852
01-Jul-2019163.75169.35163.25167.85167.8513,76,245
28-Jun-2019165.65166.80161.40162.60162.6010,67,539
27-Jun-2019162.00167.90161.10165.85165.8515,12,713
26-Jun-2019160.40162.20158.80161.10161.1010,60,473
25-Jun-2019158.40160.90156.80160.50160.5011,26,088
24-Jun-2019159.30160.15156.30159.25159.2510,48,423
21-Jun-2019154.90160.75154.55159.00159.0013,13,159
20-Jun-2019153.00159.90152.10159.15159.1513,59,471
19-Jun-2019159.60163.70152.50154.65154.6517,19,082
18-Jun-2019159.00160.95156.80158.30158.3010,82,680
17-Jun-2019164.05164.10158.00158.85158.859,96,593
14-Jun-2019167.40167.65163.25164.10164.109,05,868
13-Jun-2019166.00168.80164.50167.40167.409,55,719
12-Jun-2019171.00172.00168.15169.00169.007,96,511
11-Jun-2019167.90171.85165.80170.65170.6511,80,007
10-Jun-2019170.50172.00163.55166.15166.1515,39,964
07-Jun-2019170.50171.70167.25169.40169.4010,83,012
06-Jun-2019174.10175.70169.00169.80169.8012,74,390
04-Jun-2019174.00177.00172.55173.40173.409,62,279
03-Jun-2019170.00175.10168.60174.55174.5515,62,623
31-May-2019176.50177.60170.10172.50172.5013,92,833
30-May-2019176.65178.60173.30175.05175.0512,47,352
29-May-2019180.40180.40175.45176.30176.3011,36,419
28-May-2019181.70185.40180.00180.75180.7513,72,157
27-May-2019182.05183.55179.30181.35181.3511,16,689
24-May-2019178.00183.40175.50182.15182.1517,80,051
23-May-2019183.75183.75173.30175.00175.0020,16,592
22-May-2019177.30180.40174.90179.45179.4516,27,939
21-May-2019186.60186.90174.10176.60176.6042,38,136
20-May-2019182.00191.95179.35190.00190.0024,33,787
17-May-2019175.25177.65170.20176.70176.7011,97,191
16-May-2019175.05177.40172.80175.50175.5015,40,688
15-May-2019185.95186.00167.50169.60169.6022,35,133
14-May-2019178.50185.80177.90184.35184.3514,87,628
13-May-2019186.40186.90179.30180.25180.2512,39,156
10-May-2019188.00190.45184.40186.00186.0019,90,534
09-May-2019183.60189.90182.50185.80185.8018,84,560
08-May-2019190.50190.90184.25185.55185.5514,31,240
07-May-2019201.70202.80189.35190.90190.9016,61,163
06-May-2019205.00205.00198.25200.10200.1018,76,338
03-May-2019204.90213.70203.20209.50209.5021,25,057
02-May-2019212.90212.90205.95207.15207.1515,08,324
30-Apr-2019215.55218.60210.35214.20214.2013,04,285
26-Apr-2019222.00222.10214.05215.40215.4018,18,247
25-Apr-2019224.25225.85220.25221.70221.7016,26,877
24-Apr-2019233.00233.05217.95223.70223.7032,04,172
23-Apr-2019235.20235.75230.35231.40231.4012,14,691
22-Apr-2019235.90239.10231.75234.65234.6518,69,644
18-Apr-2019232.00239.30230.45235.90235.9028,79,775
16-Apr-2019234.55234.55225.70230.55230.5526,18,949
15-Apr-2019216.00232.50216.00231.05231.0539,73,896
12-Apr-2019219.00219.25215.05215.85215.8512,46,873
11-Apr-2019216.60219.25213.30218.20218.2025,39,043
10-Apr-2019206.40216.85205.75215.65215.6543,18,623
09-Apr-2019200.40207.55198.05206.00206.0019,55,605
08-Apr-2019206.50207.10198.50200.65200.6515,40,837
05-Apr-2019208.00209.50202.45205.75205.7526,04,595
04-Apr-2019202.35206.70201.30206.10206.1025,17,557
03-Apr-2019205.30208.80199.00201.10201.1050,47,368
02-Apr-2019188.75204.00185.25202.80202.8067,93,194
01-Apr-2019176.00189.65176.00187.15187.1529,26,691
28-Mar-2019169.70171.45167.50170.60170.609,52,719
27-Mar-2019174.00175.00169.00169.90169.909,11,314
26-Mar-2019171.70173.60171.70173.10173.107,44,501
25-Mar-2019174.40174.40171.00171.35171.3514,16,422
22-Mar-2019180.25182.00174.90175.40175.409,72,209
20-Mar-2019183.40183.55179.30179.85179.856,61,218
19-Mar-2019182.00184.50180.90182.80182.808,83,855
18-Mar-2019180.55184.65179.65182.30182.308,75,468
15-Mar-2019180.00181.80177.55180.20180.208,65,686
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...