500570.BO - Tata Motors Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018328.25335.65326.10330.30330.30686,464
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
Jan 19, 2018419.75421.90415.20418.95418.95239,133
Jan 18, 2018422.35427.75414.80418.80418.80439,932
Jan 17, 2018422.85425.00410.80422.75422.752,714,535
Jan 16, 2018432.00435.30420.00421.80421.80437,771
Jan 15, 2018438.70439.90430.30431.75431.75221,532
Jan 12, 2018438.30440.90432.15436.15436.15338,549
Jan 11, 2018432.55437.50432.55434.45434.45199,587
Jan 10, 2018438.85439.40431.50432.50432.50308,664
Jan 09, 2018434.75443.55433.35436.55436.55611,751
Jan 08, 2018433.70436.40431.80433.70433.70377,823
Jan 05, 2018432.00436.30430.10430.80430.80358,825
Jan 04, 2018430.00433.00426.05429.70429.70430,531
Jan 03, 2018439.50441.45432.25433.20433.20526,955
Jan 02, 2018429.70440.20422.10438.85438.851,316,818
Jan 01, 2018432.20436.45422.85425.40425.40524,326
Dec 29, 2017418.50432.50417.40431.20431.20552,476
Dec 28, 2017424.00424.00416.25418.40418.40222,704
Dec 27, 2017425.00427.95420.35422.50422.50217,274
Dec 26, 2017422.10424.70421.30423.60423.60177,365
Dec 22, 2017421.00425.95420.30421.90421.90352,495
Dec 21, 2017422.55426.10418.95420.25420.25330,655
Dec 20, 2017422.00427.50419.30421.95421.95710,303
Dec 19, 2017408.90420.40408.00419.25419.25922,779
Dec 18, 2017401.70409.60389.75405.50405.50528,293
Dec 15, 2017406.20409.00404.05405.15405.15325,973
Dec 14, 2017403.35404.20398.55402.80402.80285,975
Dec 13, 2017406.25409.70400.00401.85401.85409,532
Dec 12, 2017411.00415.70405.55405.70405.701,407,417
Dec 11, 2017412.00415.35409.30410.20410.20368,376
Dec 08, 2017406.75413.70406.50411.05411.052,497,430
Dec 07, 2017403.00405.30397.20402.15402.15593,359
Dec 06, 2017402.00402.70395.00396.80396.80417,344
Dec 05, 2017404.00405.90396.80402.35402.35638,608
Dec 04, 2017408.00411.00402.00403.40403.40577,311
Dec 01, 2017409.10410.50396.75399.15399.15803,276
Nov 30, 2017411.10412.00402.95404.65404.65677,811
Nov 29, 2017415.95419.55412.10414.25414.25293,079
Nov 28, 2017418.20422.00414.80415.95415.95365,354
Nov 27, 2017422.20424.90418.00421.15421.15389,757
Nov 24, 2017426.00429.80424.05424.95424.95336,043
Nov 23, 2017428.90430.85422.85426.10426.10332,187
Nov 22, 2017424.40432.95424.40428.25428.25775,302
Nov 21, 2017425.40429.90422.70424.25424.25765,624
Nov 20, 2017421.55425.35420.30422.40422.40350,660
Nov 17, 2017418.20423.00417.05421.45421.45498,829
Nov 16, 2017410.10415.80410.10413.50413.50450,604
Nov 15, 2017413.95417.55407.00408.60408.60732,963
Nov 14, 2017419.70422.00411.25414.55414.55516,824
Nov 13, 2017427.00428.00416.10418.20418.20724,312
Nov 10, 2017440.85440.85420.15422.65422.652,415,046
Nov 09, 2017443.50451.25426.00440.30440.303,182,360
Nov 08, 2017451.00455.50431.50438.70438.70790,340
Nov 07, 2017458.00465.80447.00451.90451.90692,700
Nov 06, 2017448.05466.95443.65461.55461.551,122,495
Nov 03, 2017435.10448.50432.90446.90446.90625,153
Nov 02, 2017436.70440.30430.00434.80434.80393,648
Nov 01, 2017430.05439.80428.80436.75436.75418,931
Oct 31, 2017437.15438.50427.15428.55428.55537,759
Oct 30, 2017430.00439.90428.75435.80435.80443,873
Oct 27, 2017421.00434.00421.00430.05430.05472,018
Oct 26, 2017420.55422.25417.50419.35419.35247,939
Oct 25, 2017420.00424.25415.40422.00422.00265,084
Oct 24, 2017422.00428.80415.00415.80415.80449,579
Oct 23, 2017428.20430.75420.95422.30422.30279,220
Oct 19, 2017433.45433.45424.05427.25427.25143,416
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...