TATAMOTOR.NS Historical Prices | TATA MOTORS LIMITED Stock

Dow

1.35% Nasdaq

1.12%

Tata Motors Limited (TATAMOTOR.NS)

-NSE

288.75 3.35(1.15%) 5:59AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	295.00	295.75	290.75	292.10	4,812,200	292.10
Jun 18, 2013	298.00	299.50	293.00	297.60	8,257,800	297.60
Jun 17, 2013	296.80	300.60	288.55	299.45	7,205,500	299.45
Jun 14, 2013	289.00	298.40	287.40	296.80	7,610,700	296.80
Jun 13, 2013	290.40	290.40	280.10	282.95	7,846,800	282.95
Jun 12, 2013	291.00	296.50	290.00	293.55	6,462,700	293.55
Jun 11, 2013	296.40	297.55	288.75	293.15	9,747,800	293.15
Jun 10, 2013	301.55	303.80	292.40	296.05	6,474,500	296.05
Jun 7, 2013	305.50	309.90	298.00	301.90	5,839,600	301.90
Jun 6, 2013	304.00	309.70	304.00	306.70	5,515,800	306.70
Jun 5, 2013	304.55	310.00	303.70	307.30	5,666,900	307.30
Jun 4, 2013	310.00	317.80	302.95	306.10	7,785,500	306.10
Jun 3, 2013	309.75	315.80	307.40	314.05	7,991,700	314.05
May 31, 2013	316.25	319.50	312.10	313.30	6,832,700	313.30
May 30, 2013	315.00	319.10	310.80	317.05	14,890,000	317.05
May 29, 2013	299.00	305.35	295.55	303.80	10,664,600	303.80
May 28, 2013	294.00	298.60	290.60	295.80	7,124,200	295.80
May 27, 2013	286.60	295.90	285.15	294.50	5,514,600	294.50
May 24, 2013	292.50	296.15	282.85	288.10	9,101,100	288.10
May 23, 2013	287.30	293.60	285.25	291.05	7,921,100	291.05
May 22, 2013	296.10	298.15	289.00	291.15	5,937,100	291.15
May 21, 2013	301.50	303.10	292.00	292.95	7,468,600	292.95
May 20, 2013	305.60	316.20	300.00	302.05	9,271,200	302.05
May 17, 2013	301.25	308.40	300.80	303.35	6,975,800	303.35
May 16, 2013	307.00	309.45	302.30	303.65	5,186,100	303.65
May 15, 2013	302.45	311.95	302.10	308.85	8,414,900	308.85
May 14, 2013	297.80	303.85	295.40	300.30	6,699,300	300.30
May 13, 2013	305.65	309.80	295.90	297.45	3,785,500	297.45
May 10, 2013	300.10	310.00	299.25	309.05	7,393,700	309.05
May 9, 2013	301.00	303.75	295.10	300.10	5,577,300	300.10
May 8, 2013	299.90	305.75	298.60	300.20	6,452,300	300.20
May 7, 2013	292.55	300.70	292.55	298.90	5,475,500	298.90
May 6, 2013	285.00	293.35	282.85	291.05	7,815,700	291.05
May 3, 2013	293.95	294.35	284.55	285.60	8,403,000	285.60
May 2, 2013	295.70	300.80	292.05	297.35	9,184,800	297.35
May 1, 2013	300.00	300.00	300.00	300.00	0	300.00
Apr 30, 2013	296.20	301.00	291.10	300.00	7,962,900	300.00
Apr 29, 2013	294.65	298.75	292.05	296.15	5,048,400	296.15
Apr 26, 2013	294.00	298.00	290.20	296.30	8,055,400	296.30
Apr 25, 2013	285.50	296.05	284.75	293.30	9,750,900	293.30
Apr 24, 2013	281.50	281.50	281.50	281.50	0	281.50
Apr 23, 2013	284.20	284.50	277.00	281.50	4,307,200	281.50
Apr 22, 2013	283.25	287.55	281.75	285.25	6,519,400	285.25
Apr 19, 2013	282.45	282.45	282.45	282.45	0	282.45
Apr 18, 2013	268.30	284.40	267.50	282.45	10,750,500	282.45
Apr 17, 2013	274.05	275.05	268.90	271.20	9,704,900	271.20
Apr 16, 2013	265.00	272.45	262.80	270.95	6,514,200	270.95
Apr 15, 2013	270.40	272.30	264.10	269.00	7,759,500	269.00
Apr 12, 2013	274.75	280.35	272.20	275.15	5,380,900	275.15
Apr 11, 2013	278.00	281.40	275.45	278.00	14,077,300	278.00
Apr 10, 2013	264.00	269.00	257.70	268.00	7,331,500	268.00
Apr 9, 2013	259.00	265.55	259.00	262.85	14,601,300	262.85
Apr 8, 2013	257.85	260.80	253.20	256.70	4,739,400	256.70
Apr 5, 2013	257.55	261.40	251.80	255.20	8,703,200	255.20
Apr 4, 2013	256.05	263.45	254.45	258.45	9,366,400	258.45
Apr 3, 2013	266.05	267.00	255.70	257.20	13,014,500	257.20
Apr 2, 2013	262.60	268.75	258.55	267.20	10,458,200	267.20
Apr 1, 2013	266.95	267.45	262.10	265.50	5,416,200	265.50
Mar 29, 2013	269.15	269.15	269.15	269.15	0	269.15
Mar 28, 2013	272.50	273.00	266.80	269.15	14,523,900	269.15
Mar 27, 2013	275.80	275.80	275.80	275.80	0	275.80
Mar 26, 2013	271.50	277.90	266.35	275.80	9,374,500	275.80
Mar 25, 2013	273.45	275.80	268.85	270.75	8,333,100	270.75
Mar 22, 2013	274.90	278.30	265.10	270.35	12,820,800	270.35
Mar 21, 2013	284.15	284.20	269.65	273.60	11,742,400	273.60
Mar 20, 2013	281.60	286.75	276.50	285.65	9,562,000	285.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TATAMOTOR.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tata Motors Limited (TATAMOTOR.NS)