500570.BO - Tata Motors Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019185.50185.60181.40183.10183.10678,382
Mar 13, 2018351.95356.35350.05353.75353.75391,607
Mar 12, 2018344.55353.05340.65352.20352.20522,985
Mar 09, 2018345.00348.70340.65341.70341.70487,081
Mar 08, 2018350.55351.80341.75345.90345.90471,093
Mar 07, 2018345.00354.90342.90348.00348.00844,076
Mar 06, 2018356.95358.00345.00346.60346.60786,916
Mar 05, 2018370.85370.85351.00352.15352.15888,581
Mar 01, 2018367.90376.25367.90370.85370.85593,743
Feb 28, 2018369.00373.50367.05370.20370.20357,224
Feb 27, 2018375.00376.80370.55372.85372.85365,754
Feb 26, 2018362.00373.50362.00372.05372.05611,335
Feb 23, 2018357.55364.50357.55360.45360.45486,548
Feb 22, 2018364.00364.00357.90358.55358.55451,987
Feb 21, 2018370.30374.00363.00364.35364.35454,904
Feb 20, 2018370.00370.70366.50368.90368.90228,993
Feb 19, 2018371.95374.00363.50367.75367.75431,513
Feb 16, 2018377.25379.40368.30370.55370.55500,663
Feb 15, 2018379.00382.40373.85376.15376.15585,612
Feb 14, 2018373.90382.40371.20376.85376.85600,577
Feb 12, 2018372.00376.25370.35372.45372.45469,444
Feb 09, 2018370.00373.10368.50369.20369.20614,888
Feb 08, 2018381.00381.00372.70374.85374.851,041,768
Feb 07, 2018388.00388.00375.30377.50377.501,890,021
Feb 06, 2018368.00379.60357.00374.45374.452,009,877
Feb 05, 2018381.65398.40380.45396.05396.05723,112
Feb 02, 2018391.00397.25381.65384.05384.05649,423
Feb 01, 2018401.00403.85391.05394.65394.65551,822
Jan 31, 2018396.20401.00395.75399.25399.25348,600
Jan 30, 2018399.10402.20395.30396.20396.20407,917
Jan 29, 2018401.15406.00398.05399.30399.30335,015
Jan 25, 2018402.25408.00399.00400.20400.20559,942
Jan 24, 2018417.75417.75402.50403.60403.60765,278
Jan 23, 2018422.10422.10414.75418.05418.05365,515
Jan 22, 2018419.00424.20418.65421.55421.55156,097
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.