U.S. Markets open in 21 mins.

Tata Motors Limited (TATAMOTORS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
413.30-2.20 (-0.53%)
At close: 3:48PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2017416.90418.80408.90413.30413.30388,130
Sep 20, 2017424.40424.40413.10415.50415.50453,886
Sep 19, 2017415.00428.20415.00423.90423.9048,383,244
Sep 18, 2017411.30413.90403.55405.35405.35750,585
Sep 15, 2017403.70406.20399.55401.25401.25741,795
Sep 14, 2017391.45405.60391.00403.90403.901,398,319
Sep 13, 2017391.55393.70387.30389.80389.80829,294
Sep 12, 2017378.00389.00375.50387.20387.20576,144
Sep 11, 2017380.00380.80374.30375.40375.40273,809
Sep 08, 2017380.00381.70374.00375.05375.05524,053
Sep 07, 2017384.00384.80376.10378.90378.90654,612
Sep 06, 2017383.35386.45382.50383.40383.40270,015
Sep 05, 2017386.00388.90383.50387.40387.40340,022
Sep 04, 2017393.95396.05381.40384.40384.40648,771
Sep 01, 2017379.00392.50378.90390.70390.70536,632
Aug 31, 2017378.00380.70376.00376.60376.60177,033
Aug 30, 20170.000.000.000.000.00-
Aug 29, 20170.000.000.000.000.00-
Aug 28, 2017384.00387.25378.70379.20379.20377,373
Aug 24, 2017382.00385.60380.50384.00384.00464,238
Aug 23, 2017375.50381.30373.20380.10380.10468,387
Aug 22, 2017377.35379.90372.35373.35373.35558,419
Aug 21, 2017382.00382.85372.10374.55374.55595,249
Aug 18, 2017384.00384.00377.25380.70380.70574,271
Aug 17, 2017392.00393.90384.10385.05385.05653,997
Aug 16, 2017375.65390.10375.65389.05389.05727,516
Aug 14, 2017380.00381.85372.60375.65375.65589,792
Aug 11, 2017377.90379.95357.95374.40374.401,122,665
Aug 10, 2017399.90404.00376.00380.90380.902,401,602
Aug 09, 2017428.50430.15415.00416.75416.75779,946
Aug 08, 2017432.00435.35425.90430.40430.40466,576
Aug 07, 2017439.70440.00426.00430.45430.45412,555
Aug 04, 2017431.00438.85431.00435.10435.101,340,403
Aug 03, 2017440.50441.60430.20431.85431.851,841,235
Aug 02, 2017449.85450.00435.00439.50439.50513,133
Aug 01, 2017445.00452.25445.00446.90446.90465,788
Jul 31, 2017446.00449.35443.75444.50444.50240,220
Jul 28, 2017445.00447.95442.65446.30446.30351,885
Jul 27, 2017461.00461.00441.40445.65445.65449,480
Jul 26, 2017457.00458.70455.00456.75456.75769,149
Jul 25, 2017468.00468.00454.70456.15456.15263,910
Jul 24, 2017461.00468.00461.00463.60463.60258,063
Jul 21, 2017460.00465.90457.55464.60464.60327,519
Jul 20, 2017463.00464.10457.30460.20460.20219,538
Jul 19, 2017454.00462.80453.50460.55460.55224,975
Jul 18, 2017454.00459.00452.10456.05456.05144,805
Jul 17, 2017453.05458.35453.05454.30454.30181,617
Jul 14, 2017459.10460.00451.00451.90451.90202,313
Jul 13, 2017464.15465.00455.55458.40458.40256,544
Jul 12, 2017462.00463.80456.90460.95460.95392,673
Jul 11, 2017451.25462.25451.25456.95456.951,257,434
Jul 10, 2017441.70457.50441.70446.75446.753,343,876
Jul 07, 2017433.00441.30432.50436.80436.80277,875
Jul 06, 2017435.00438.80433.85437.10437.10279,419
Jul 05, 2017429.90434.25427.55432.05432.05367,800
Jul 04, 2017438.00438.00426.10427.65427.65431,813
Jul 03, 2017433.70434.40426.65430.65430.65537,854
Jun 30, 2017434.90434.90428.00432.50432.50511,744
Jun 29, 2017445.65446.20433.65435.95435.95270,474
Jun 28, 2017442.85446.50440.35442.15442.15291,898
Jun 27, 2017443.10444.20434.40441.55441.55275,699
Jun 23, 2017453.10456.55442.40443.10443.1084,099,998
Jun 22, 2017460.00463.20452.00452.80452.80317,232
Jun 21, 2017467.00467.00456.00457.30457.301,317,927
Jun 20, 2017455.50470.60455.50467.15467.15691,383
Jun 19, 2017455.00456.60450.90452.30452.30345,728
Jun 16, 2017455.40458.30452.25455.50455.50558,674
Jun 15, 2017452.95457.95447.00448.45448.45395,863
Jun 14, 2017451.00453.60447.20451.60451.60461,638
Jun 13, 2017457.10458.55448.10449.60449.60396,341
Jun 12, 2017467.00467.00455.10456.50456.50321,767
Jun 09, 2017460.90468.00455.15467.20467.20425,755
Jun 08, 2017458.50463.50457.45460.75460.75378,363
Jun 07, 2017464.00464.00453.60457.95457.95456,841
Jun 06, 2017482.65484.40457.35460.90460.90702,667
Jun 05, 2017478.20481.40475.40478.00478.00206,697
Jun 02, 2017479.00485.95477.50478.55478.55375,530
Jun 01, 2017477.00479.75473.60476.40476.40302,586
May 31, 2017480.50482.70475.00476.20476.20401,166
May 30, 2017482.10486.65479.60481.45481.45289,836
May 29, 2017482.00484.45472.00480.40480.40386,808
May 26, 2017475.00487.00472.85480.75480.751,118,826
May 25, 2017470.30478.00465.00475.45475.451,058,632
May 24, 2017469.00472.95459.05469.45469.451,492,844
May 23, 2017450.40456.45444.50450.10450.101,072,302
May 22, 2017443.00452.00442.35448.40448.40586,135
May 19, 2017444.00445.00435.00442.95442.95334,437
May 18, 2017442.00448.80436.00438.20438.20489,585
May 17, 2017437.45452.00435.50449.65449.65970,863
May 16, 2017433.00439.70432.30437.30437.30377,867
May 15, 2017433.60433.60430.05431.85431.85364,038
May 12, 2017428.00433.80427.40430.40430.40436,223
May 11, 2017432.55434.30425.70427.40427.40931,209
May 10, 2017428.00432.90424.40432.05432.05419,054
May 09, 2017424.00428.55423.40426.70426.70343,617
May 08, 2017424.20428.50417.10423.25423.25512,318
May 05, 20170.000.000.000.000.00-
May 04, 2017447.00448.80435.35436.50436.50514,416
May 03, 2017452.80456.35444.60446.65446.65339,662
May 02, 2017457.80457.80448.90451.65451.65381,141
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...