TATAMTRDVR.BO - TATA MOTORS LTD - DVR

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Nov-2017241.50244.00240.60241.25241.2566,947
17-Nov-2017240.20244.30239.85240.80240.8054,716
16-Nov-2017237.00241.80237.00238.30238.3075,621
15-Nov-2017237.65242.50235.05237.30237.301,17,790
14-Nov-2017239.40242.50236.10238.65238.6551,453
13-Nov-2017241.25245.20237.50238.60238.6096,391
10-Nov-2017249.30249.90239.30241.25241.252,08,305
09-Nov-2017250.40252.10239.25246.15246.154,54,291
08-Nov-2017251.00255.10241.85244.35244.3599,621
07-Nov-2017261.00261.10248.15250.25250.252,79,923
06-Nov-2017248.85260.90245.40259.25259.253,01,413
03-Nov-2017243.90248.00239.70246.90246.9078,330
02-Nov-2017244.95244.95239.10242.00242.0084,846
01-Nov-2017241.05246.85241.05243.50243.501,26,990
31-Oct-2017244.90245.00239.00240.15240.1546,224
30-Oct-2017241.00244.50238.50243.35243.3594,878
27-Oct-2017232.50240.95232.05237.70237.704,97,897
26-Oct-2017234.95235.00230.00230.55230.5570,860
25-Oct-2017233.75236.65230.50234.65234.651,10,954
24-Oct-2017234.80234.80230.50230.90230.9092,810
23-Oct-2017244.00244.15234.00234.80234.801,14,975
18-Oct-2017246.00246.20240.00243.65243.6573,677
17-Oct-2017245.20247.35242.00245.95245.9577,694
16-Oct-2017236.00246.00236.00245.20245.201,61,714
13-Oct-2017236.75240.45235.80237.55237.5566,738
12-Oct-2017235.15237.70230.60236.70236.701,41,381
11-Oct-2017241.70241.70233.40234.70234.701,13,558
10-Oct-2017238.00241.40237.00237.50237.503,73,247
09-Oct-2017241.45243.50237.40238.45238.4568,030
06-Oct-2017240.00242.40238.05239.20239.2088,560
05-Oct-2017243.80243.80238.25241.10241.101,44,930
04-Oct-2017235.90241.00230.45239.65239.651,83,710
03-Oct-2017222.40236.00222.40233.40233.402,10,638
29-Sep-2017222.20224.75220.35222.40222.401,09,500
28-Sep-2017223.10223.45220.20222.20222.201,52,393
27-Sep-2017228.10228.25222.00222.90222.9092,785
26-Sep-2017228.60231.55226.55227.15227.151,34,355
25-Sep-2017231.40231.90225.30228.15228.151,18,480
22-Sep-2017231.15237.20229.80230.85230.851,49,514
21-Sep-2017240.45240.45229.20233.25233.251,82,130
20-Sep-2017243.50243.50237.25238.35238.351,13,469
19-Sep-2017239.90242.00236.60240.65240.654,90,298
18-Sep-2017233.85236.50231.90233.15233.152,60,448
15-Sep-2017230.00231.75227.20228.95228.952,08,040
14-Sep-2017223.00230.00221.30229.40229.402,93,688
13-Sep-2017223.00223.85219.20220.65220.651,46,397
12-Sep-2017217.00222.60216.20221.90221.901,88,440
11-Sep-2017211.50215.85211.50214.90214.9096,757
08-Sep-2017215.00215.00208.05209.55209.553,35,416
07-Sep-2017215.00215.75209.50211.50211.503,04,404
06-Sep-2017218.90218.90213.70214.55214.553,31,164
05-Sep-2017220.95222.00218.15219.50219.501,47,617
04-Sep-2017225.00226.70219.30220.60220.601,50,096
01-Sep-2017223.00225.50219.80224.80224.801,42,610
31-Aug-2017222.00222.00219.00219.45219.4596,742
30-Aug-2017221.00222.65219.75221.00221.0048,935
29-Aug-2017222.50223.45219.50219.85219.853,78,493
28-Aug-2017227.35228.85224.90225.65225.6552,652
24-Aug-2017227.00228.95226.20227.35227.3551,963
23-Aug-2017226.50227.05224.00226.10226.1056,538
22-Aug-2017224.90226.45223.50224.05224.0563,283
21-Aug-2017227.00228.50222.30222.85222.8585,580
18-Aug-2017227.00228.20224.45227.00227.0080,797
17-Aug-2017233.20234.00227.50228.60228.601,21,842
16-Aug-2017226.55233.50224.25231.65231.652,01,828
14-Aug-2017224.25227.75223.75226.55226.551,34,798
11-Aug-2017220.00223.75212.70223.20223.202,79,778
10-Aug-2017228.80231.50219.05219.90219.9013,03,148
09-Aug-2017250.00250.00241.00242.35242.351,42,361
08-Aug-2017258.00258.00247.10248.45248.451,39,802
07-Aug-2017256.00256.90249.90251.15251.151,41,996
04-Aug-2017256.00256.90254.05255.55255.5560,705
03-Aug-2017261.50261.50253.00253.60253.601,38,370
02-Aug-2017263.15263.15259.10260.25260.2558,018
01-Aug-2017262.60264.20260.60262.45262.4545,713
31-Jul-2017264.00264.00260.00260.55260.5567,222
28-Jul-2017262.20262.30258.75261.90261.9085,433
27-Jul-2017271.20271.75261.20262.20262.201,41,050
26-Jul-2017269.05271.15269.05270.50270.5054,198
25-Jul-2017275.90275.90268.50269.05269.051,03,132
24-Jul-2017274.00275.50272.50273.95273.9536,613
21-Jul-2017272.20275.85272.20274.60274.6071,119
20-Jul-2017273.00276.95271.10273.40273.4045,782
19-Jul-2017272.70275.80271.70274.25274.2549,998
18-Jul-2017271.90274.00271.10271.70271.7033,365
17-Jul-2017274.55275.50270.55271.90271.9042,970
14-Jul-2017274.30276.25271.30272.75272.7544,969
13-Jul-2017276.00278.20274.75275.80275.8086,043
12-Jul-2017274.80276.50272.50274.10274.1083,114
11-Jul-2017271.00275.15270.10272.00272.001,36,401
10-Jul-2017267.50271.25267.00268.05268.052,48,899
07-Jul-2017265.80267.80263.45264.95264.9592,955
06-Jul-2017267.00267.50265.45265.80265.8086,884
05-Jul-2017262.95267.40262.95265.55265.5585,290
04-Jul-2017268.05268.05261.25262.45262.451,10,027
03-Jul-2017264.35266.90261.30265.95265.9577,468
30-Jun-2017268.95268.95261.80263.30263.301,14,850
29-Jun-2017274.20278.50267.55268.95268.9584,376
28-Jun-2017277.20278.65272.15274.00274.0037,845
27-Jun-2017275.85277.70269.90276.60276.6061,769
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...