TATAMTRDVR.BO - Tata Motors Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-May-201986.5589.6584.0088.8088.805,98,365
17-May-201984.0084.0080.8083.1083.102,79,170
16-May-201983.0084.3581.7583.0583.052,50,359
15-May-201987.0087.2080.2580.8580.853,29,804
14-May-201982.1087.1582.1086.3586.352,82,468
13-May-201991.7091.7084.5085.3585.353,11,188
10-May-201990.0090.5087.9589.3589.353,49,021
09-May-201988.2590.3087.3088.6088.604,34,811
08-May-201991.0091.4088.3088.8088.804,25,751
07-May-201996.7597.1590.2091.2091.204,42,259
06-May-201998.8098.8095.0595.6595.653,96,250
03-May-201997.90102.9097.10100.40100.405,28,551
02-May-2019102.60102.6098.5599.1099.102,73,399
30-Apr-2019103.00104.25100.90102.20102.202,42,984
26-Apr-2019107.40107.65103.10103.60103.604,87,110
25-Apr-2019108.55109.85107.00107.60107.603,11,465
24-Apr-2019113.25113.25104.75108.00108.007,05,605
23-Apr-2019113.35113.90111.15111.55111.552,75,256
22-Apr-2019113.50115.00111.75113.25113.253,43,391
18-Apr-2019112.90116.35111.50113.65113.657,27,514
16-Apr-2019112.50112.80109.20111.20111.204,33,291
15-Apr-2019104.45112.00103.70111.35111.359,92,358
12-Apr-2019104.30104.30101.80103.50103.503,26,970
11-Apr-2019103.45104.10101.95103.85103.854,72,600
10-Apr-201999.25103.6099.15102.35102.3510,12,487
09-Apr-201996.15100.2094.9599.2099.203,51,053
08-Apr-201998.5098.9595.6096.1596.152,35,780
05-Apr-201997.5599.9597.2598.4598.454,25,977
04-Apr-201997.0098.2596.7597.5597.553,88,126
03-Apr-201999.00100.2096.1597.1597.157,70,929
02-Apr-201992.4599.0091.5098.1598.1514,24,188
01-Apr-201986.9093.3586.3092.4592.456,12,538
28-Mar-201985.0085.5584.1084.7084.702,87,697
27-Mar-201986.8586.8584.6585.2585.251,58,792
26-Mar-201987.9587.9585.2086.1586.151,35,889
25-Mar-201986.3086.3084.9585.1085.101,75,797
22-Mar-201990.0090.3086.5086.7586.752,50,806
20-Mar-201990.9590.9588.5089.2589.251,38,672
19-Mar-201990.5091.2589.7090.1590.151,46,286
18-Mar-201990.0091.8089.6590.5590.551,58,227
15-Mar-201990.1090.9588.2589.8589.852,44,380
14-Mar-201991.3591.6089.3590.0590.051,64,177
13-Mar-201993.0593.1090.9091.2091.201,89,520
12-Mar-201994.0094.3092.3093.1093.102,44,030
11-Mar-201992.9093.2091.8092.7592.751,50,465
08-Mar-201994.0094.4090.8591.6591.654,26,615
07-Mar-201996.6097.5593.6594.9094.906,39,065
06-Mar-201996.4596.6593.3594.1594.154,30,336
05-Mar-201993.0097.7091.2095.9595.9511,72,906
01-Mar-201990.0090.8087.9090.1590.159,61,314
28-Feb-201989.9589.9586.9087.5587.553,09,108
27-Feb-201992.9092.9087.6588.3088.301,89,300
26-Feb-201988.9091.5087.5090.7590.753,10,129
25-Feb-201989.6090.7088.7089.6589.651,01,579
22-Feb-201988.5089.9086.8089.2089.201,14,825
21-Feb-201986.8088.5085.7088.0088.001,62,249
20-Feb-201984.9587.0084.9585.6585.6587,755
19-Feb-201984.3086.2083.9584.9584.951,32,465
18-Feb-201983.7584.7083.0584.3084.301,52,592
15-Feb-201984.6084.7080.8083.8083.802,36,132
14-Feb-201980.1084.5080.1083.9583.951,91,283
12-Feb-201981.8082.8079.8580.1080.101,99,914
11-Feb-201979.9081.7578.7581.3581.353,54,242
08-Feb-201985.0085.0072.0581.4581.4514,49,197
07-Feb-201993.0095.3092.8094.4094.402,39,148
06-Feb-201991.3092.7588.8592.2592.251,49,999
05-Feb-201994.3094.3090.0090.5090.502,23,330
04-Feb-201994.0094.7092.3092.8592.851,87,893
01-Feb-201993.6096.0093.0094.0094.002,34,265
31-Jan-201992.0094.5090.8093.7593.751,84,758
30-Jan-201990.4591.6589.8090.4590.451,07,041
29-Jan-201989.4091.0088.8090.4590.4576,992
28-Jan-201992.7092.7087.6588.9588.952,67,581
25-Jan-201993.3093.7090.1090.5590.552,06,153
24-Jan-201996.4096.4092.0592.8592.852,69,554
23-Jan-201997.4097.4095.0595.6595.651,14,337
22-Jan-201996.0096.0093.5095.5595.551,92,172
21-Jan-201997.4097.7095.5095.7595.751,62,651
18-Jan-201998.0598.6096.0596.8596.851,39,181
17-Jan-201998.8099.7096.9598.0098.001,46,941
16-Jan-201999.0099.9097.9098.7098.702,07,411
15-Jan-201996.0098.8595.7598.4098.401,43,055
14-Jan-201996.4597.1094.3096.6096.601,96,393
11-Jan-201998.9098.9095.1595.7595.752,16,770
10-Jan-201997.0098.5097.0098.0598.051,24,674
09-Jan-201996.2098.0095.7096.9596.952,01,947
08-Jan-201993.8596.5593.8596.1096.103,25,803
07-Jan-201993.0095.3592.3593.8593.853,45,366
04-Jan-201990.9592.1590.3091.5091.502,28,389
03-Jan-201992.0092.0088.6089.2089.201,62,110
02-Jan-201992.6592.6589.2090.0590.052,52,143
01-Jan-201992.7593.4592.0593.0593.051,81,288
31-Dec-201894.2594.2592.3092.7592.751,45,618
28-Dec-201891.9593.0091.5591.9591.951,67,157
27-Dec-201894.4095.7090.5591.1591.153,10,094
26-Dec-201893.8093.9591.7093.1093.102,40,794
24-Dec-201896.8596.8593.3093.9593.953,02,007
21-Dec-201896.4598.6095.4596.1096.102,96,049
20-Dec-201895.5096.8594.3596.4596.452,37,671
19-Dec-201897.0097.0095.0095.5095.501,41,618
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...