NSE - Delayed Quote INR

Tata Motors Limited (TATAMOTORS.NS)

963.20 -8.15 (-0.84%)
At close: April 19 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 964.00 967.95 944.00 963.20 963.20 15,381,310
Apr 18, 2024 996.35 1,003.10 966.25 971.35 971.35 13,540,490
Apr 16, 2024 990.00 1,004.90 982.10 992.80 992.80 9,574,762
Apr 15, 2024 998.10 1,006.95 978.50 998.80 998.80 12,632,409
Apr 12, 2024 1,014.00 1,029.00 1,013.50 1,018.50 1,018.50 11,575,194
Apr 10, 2024 1,012.25 1,021.00 1,010.00 1,013.50 1,013.50 4,554,077
Apr 9, 2024 1,021.00 1,029.50 1,005.00 1,008.50 1,008.50 8,539,041
Apr 8, 2024 1,010.05 1,016.40 1,004.00 1,013.20 1,013.20 5,188,052
Apr 5, 2024 1,011.60 1,012.50 1,004.40 1,007.10 1,007.10 4,519,120
Apr 4, 2024 1,016.00 1,017.00 998.15 1,011.60 1,011.60 9,138,276
Apr 3, 2024 1,004.00 1,014.45 992.55 1,009.15 1,009.15 8,040,366
Apr 2, 2024 999.00 1,008.00 993.40 1,004.65 1,004.65 7,995,931
Apr 1, 2024 1,000.00 1,009.85 987.45 992.25 992.25 8,629,407
Mar 28, 2024 982.50 999.90 979.00 992.80 992.80 9,862,996
Mar 27, 2024 991.60 995.00 976.70 978.65 978.65 6,640,537
Mar 26, 2024 977.00 995.00 976.00 986.20 986.20 9,461,531
Mar 22, 2024 964.90 986.20 950.35 979.80 979.80 13,638,296
Mar 21, 2024 951.00 969.25 946.00 964.90 964.90 11,074,207
Mar 20, 2024 960.90 965.15 921.20 940.45 940.45 13,900,321
Mar 19, 2024 968.55 970.60 951.60 957.75 957.75 9,483,750
Mar 18, 2024 945.85 974.80 936.65 972.45 972.45 12,121,719
Mar 15, 2024 968.40 979.75 940.00 945.85 945.85 23,390,913
Mar 14, 2024 964.95 982.00 955.40 967.75 967.75 22,931,801
Mar 13, 2024 1,019.00 1,021.00 963.55 973.20 973.20 16,564,155
Mar 12, 2024 1,027.80 1,037.00 1,011.30 1,016.50 1,016.50 8,763,820
Mar 11, 2024 1,034.75 1,035.95 1,021.00 1,028.00 1,028.00 7,502,450
Mar 7, 2024 1,025.00 1,047.00 1,014.05 1,039.30 1,039.30 16,877,082
Mar 6, 2024 1,025.00 1,030.65 1,009.00 1,017.65 1,017.65 14,214,823
Mar 5, 2024 1,027.00 1,065.60 1,005.35 1,021.90 1,021.90 59,811,033
Mar 4, 2024 993.25 995.00 980.10 987.20 987.20 6,084,495
Mar 1, 2024 958.95 980.40 956.70 977.40 977.40 10,645,369
Feb 29, 2024 959.00 959.25 942.90 950.20 950.20 10,346,657
Feb 28, 2024 966.15 976.00 950.30 958.05 958.05 15,219,187
Feb 27, 2024 936.75 965.00 935.50 962.70 962.70 12,810,206
Feb 26, 2024 937.10 945.00 930.70 936.95 936.95 5,600,234
Feb 23, 2024 933.10 939.80 929.40 937.40 937.40 7,047,473
Feb 22, 2024 924.65 933.85 914.60 932.30 932.30 6,437,014
Feb 21, 2024 926.35 937.20 916.50 921.05 921.05 6,011,018
Feb 20, 2024 934.45 934.65 920.40 926.35 926.35 4,733,639
Feb 19, 2024 942.95 942.95 931.05 932.60 932.60 4,632,214
Feb 16, 2024 925.00 948.80 924.10 938.60 938.60 12,826,164
Feb 15, 2024 923.70 927.00 916.35 920.55 920.55 6,430,799
Feb 14, 2024 900.00 919.95 894.35 918.30 918.30 6,570,939
Feb 13, 2024 911.60 919.10 894.00 906.90 906.90 8,574,218
Feb 12, 2024 916.10 925.00 908.00 911.60 911.60 7,286,778
Feb 9, 2024 926.00 927.40 906.05 915.00 915.00 7,904,881
Feb 8, 2024 937.00 939.70 918.80 924.30 924.30 11,576,253
Feb 7, 2024 944.00 944.00 928.05 933.80 933.80 7,913,010
Feb 6, 2024 936.40 941.30 928.40 939.55 939.55 12,714,803
Feb 5, 2024 934.00 950.00 915.35 926.80 926.80 38,686,871
Feb 2, 2024 886.00 895.75 876.85 878.75 878.75 13,003,437
Feb 1, 2024 900.00 900.15 876.30 878.50 878.50 14,505,885
Jan 31, 2024 865.20 896.50 865.20 884.20 884.20 24,562,392
Jan 30, 2024 843.00 885.95 842.85 858.85 858.85 19,734,613
Jan 29, 2024 811.85 843.80 811.05 841.00 841.00 12,823,686
Jan 25, 2024 814.00 814.15 800.30 811.85 811.85 10,109,720
Jan 24, 2024 802.40 812.00 788.50 810.90 810.90 7,217,542
Jan 23, 2024 824.90 827.60 796.30 800.45 800.45 9,436,209
Jan 19, 2024 823.85 826.00 819.50 823.55 823.55 5,706,888
Jan 18, 2024 807.00 822.95 797.00 819.05 819.05 11,500,495
Jan 17, 2024 811.00 813.70 804.00 805.55 805.55 7,895,439
Jan 16, 2024 812.45 827.00 812.45 818.85 818.85 10,159,066
Jan 15, 2024 820.00 820.40 810.30 812.45 812.45 4,835,856
Jan 12, 2024 818.15 818.55 809.15 816.45 816.45 7,664,094
Jan 11, 2024 813.50 817.50 808.45 815.65 815.65 11,075,167
Jan 10, 2024 800.00 811.00 792.65 808.45 808.45 9,980,044
Jan 9, 2024 799.95 809.20 793.15 799.80 799.80 12,872,757
Jan 8, 2024 798.40 800.35 787.50 789.10 789.10 7,668,471
Jan 5, 2024 799.00 805.90 787.10 790.95 790.95 11,091,198
Jan 4, 2024 798.00 801.80 791.30 795.75 795.75 14,298,444
Jan 3, 2024 786.05 790.00 776.25 781.45 781.45 8,559,060
Jan 2, 2024 800.50 804.00 779.00 784.40 784.40 13,791,090
Jan 1, 2024 785.00 798.70 781.05 790.60 790.60 12,570,717
Dec 29, 2023 755.00 802.90 754.00 779.95 779.95 41,170,191
Dec 28, 2023 742.65 757.95 739.05 753.90 753.90 14,906,199
Dec 27, 2023 728.00 741.85 725.15 740.90 740.90 15,052,800
Dec 26, 2023 727.40 727.50 716.60 719.55 719.55 7,229,143
Dec 22, 2023 716.80 731.00 712.00 724.70 724.70 12,062,238
Dec 21, 2023 703.00 711.90 696.25 708.85 708.85 7,702,232
Dec 20, 2023 730.95 733.00 703.05 705.25 705.25 8,107,602
Dec 19, 2023 732.60 732.60 726.00 728.95 728.95 4,511,101
Dec 18, 2023 732.90 734.75 728.10 730.80 730.80 5,450,397
Dec 15, 2023 723.90 734.00 721.25 732.40 732.40 12,082,079
Dec 14, 2023 724.00 724.70 718.60 719.75 719.75 6,732,352
Dec 13, 2023 716.00 721.45 713.50 720.30 720.30 5,807,736
Dec 12, 2023 724.80 724.80 713.00 715.40 715.40 6,461,539
Dec 11, 2023 717.80 726.50 716.55 720.80 720.80 6,403,209
Dec 8, 2023 722.05 727.60 707.50 714.55 714.55 8,557,203
Dec 7, 2023 725.00 727.50 716.00 721.95 721.95 10,451,801
Dec 6, 2023 709.05 724.80 709.00 722.45 722.45 12,148,825
Dec 5, 2023 705.90 714.90 705.00 708.95 708.95 9,601,509
Dec 4, 2023 716.00 717.00 704.80 705.60 705.60 9,348,036
Dec 1, 2023 708.00 711.00 703.00 705.45 705.45 10,565,415
Nov 30, 2023 716.30 717.25 697.00 706.40 706.40 24,275,245
Nov 29, 2023 702.75 714.40 694.35 712.35 712.35 16,122,864
Nov 28, 2023 677.45 699.45 674.25 697.50 697.50 16,015,860
Nov 24, 2023 681.40 681.95 671.25 673.70 673.70 6,951,690
Nov 23, 2023 683.20 685.90 677.05 679.95 679.95 5,885,370
Nov 22, 2023 683.95 687.35 676.05 681.20 681.20 9,279,642
Nov 21, 2023 677.00 683.30 675.00 681.70 681.70 7,291,057
Nov 20, 2023 682.00 686.75 670.70 674.30 674.30 8,324,354
Nov 17, 2023 682.50 687.65 679.60 681.55 681.55 9,563,220
Nov 16, 2023 674.00 685.50 670.90 680.40 680.40 17,501,373
Nov 15, 2023 660.00 673.50 656.55 671.55 671.55 11,324,434
Nov 13, 2023 653.00 654.00 649.30 653.25 653.25 3,279,829
Nov 10, 2023 649.35 652.95 644.00 651.05 651.05 6,425,792
Nov 9, 2023 644.00 653.65 642.70 649.35 649.35 10,155,047
Nov 8, 2023 648.00 649.05 641.90 642.55 642.55 6,551,864
Nov 7, 2023 645.00 649.90 643.30 645.00 645.00 6,588,073
Nov 6, 2023 652.85 652.85 643.20 646.05 646.05 10,801,301
Nov 3, 2023 662.00 666.00 646.20 647.50 647.50 23,087,856
Nov 2, 2023 632.00 638.20 630.10 636.45 636.45 9,934,305
Nov 1, 2023 630.00 633.80 626.30 627.70 627.70 8,785,264
Oct 31, 2023 642.00 642.00 627.30 628.65 628.65 11,395,766
Oct 30, 2023 643.80 643.80 621.85 628.50 628.50 12,786,883
Oct 27, 2023 630.00 643.95 628.45 641.05 641.05 10,232,856
Oct 26, 2023 635.00 635.65 624.15 626.55 626.55 8,889,373
Oct 25, 2023 650.00 651.90 636.05 637.85 637.85 8,229,559
Oct 23, 2023 663.65 667.25 645.00 647.35 647.35 8,564,004
Oct 20, 2023 666.65 676.40 660.50 663.20 663.20 11,759,568
Oct 19, 2023 662.95 672.30 658.60 668.80 668.80 10,633,043
Oct 18, 2023 658.60 672.25 653.80 668.50 668.50 14,908,778
Oct 17, 2023 670.00 670.90 654.65 655.70 655.70 10,263,992
Oct 16, 2023 668.55 677.80 661.25 666.20 666.20 20,005,816
Oct 13, 2023 633.95 669.00 633.00 667.10 667.10 28,011,678
Oct 12, 2023 637.00 640.20 635.05 636.95 636.95 5,928,732
Oct 11, 2023 633.00 637.80 632.60 634.00 634.00 7,701,931
Oct 10, 2023 620.00 632.50 617.60 630.55 630.55 9,833,429
Oct 9, 2023 620.80 622.00 613.70 617.35 617.35 6,381,189
Oct 6, 2023 627.00 627.35 620.00 622.45 622.45 7,922,379
Oct 5, 2023 619.00 621.35 614.65 619.60 619.60 7,893,892
Oct 4, 2023 620.80 620.80 608.30 613.60 613.60 7,612,709
Oct 3, 2023 632.60 632.65 618.60 620.45 620.45 6,894,577
Sep 29, 2023 618.70 633.00 617.00 630.20 630.20 8,969,405
Sep 28, 2023 622.90 623.80 612.25 614.10 614.10 6,768,196
Sep 27, 2023 619.95 621.90 616.75 620.15 620.15 5,960,490
Sep 26, 2023 618.70 625.70 617.95 619.80 619.80 6,271,108
Sep 25, 2023 623.85 625.20 617.90 618.70 618.70 6,390,681
Sep 22, 2023 628.00 630.80 619.00 620.45 620.45 6,551,917
Sep 21, 2023 638.50 641.70 624.00 627.05 627.05 9,266,854
Sep 20, 2023 640.70 647.00 637.00 638.50 638.50 11,777,925
Sep 18, 2023 635.90 644.20 633.15 640.65 640.65 11,108,349
Sep 15, 2023 628.70 636.50 627.15 634.25 634.25 18,917,805
Sep 14, 2023 628.10 630.80 623.30 624.60 624.60 5,722,295
Sep 13, 2023 621.00 628.50 619.55 625.90 625.90 6,988,358
Sep 12, 2023 638.00 639.00 615.25 620.80 620.80 12,541,377
Sep 11, 2023 634.65 635.40 630.50 634.85 634.85 8,780,510
Sep 8, 2023 617.95 628.90 614.20 627.25 627.25 16,190,749
Sep 7, 2023 610.90 616.50 609.05 614.90 614.90 6,520,293
Sep 6, 2023 611.15 612.55 605.60 610.25 610.25 6,520,064
Sep 5, 2023 610.00 618.90 608.05 611.15 611.15 8,560,651
Sep 4, 2023 615.60 615.60 606.00 609.00 609.00 8,392,665
Sep 1, 2023 604.20 614.90 601.90 611.20 611.20 10,297,492
Aug 31, 2023 608.80 609.65 599.05 601.00 601.00 10,544,271
Aug 30, 2023 611.20 612.90 605.00 605.55 605.55 5,676,055
Aug 29, 2023 603.60 610.50 603.60 607.15 607.15 6,956,667
Aug 28, 2023 605.40 608.50 601.55 602.40 602.40 7,479,254
Aug 25, 2023 610.85 616.70 593.30 605.10 605.10 16,075,509
Aug 24, 2023 618.00 619.00 609.65 610.95 610.95 7,096,025
Aug 23, 2023 622.75 622.75 613.15 613.90 613.90 8,248,333
Aug 22, 2023 621.80 626.50 618.60 620.20 620.20 8,534,395
Aug 21, 2023 617.00 623.30 614.80 620.50 620.50 9,580,365
Aug 18, 2023 612.80 620.10 610.90 615.80 615.80 11,190,760
Aug 17, 2023 620.00 622.00 611.00 613.75 613.75 12,119,293
Aug 16, 2023 606.70 621.35 597.30 618.75 618.75 14,562,074
Aug 14, 2023 612.00 612.00 594.50 607.35 607.35 14,492,164
Aug 11, 2023 619.75 624.75 610.00 611.80 611.80 9,347,707
Aug 10, 2023 623.00 628.30 598.00 618.25 618.25 53,116,980
Aug 9, 2023 610.60 624.00 605.35 622.55 622.55 13,362,350
Aug 8, 2023 612.55 614.75 605.25 607.30 607.30 8,863,640
Aug 7, 2023 619.00 619.00 608.50 609.50 609.50 9,893,466
Aug 4, 2023 624.85 625.00 613.30 615.00 615.00 11,806,739
Aug 3, 2023 623.00 626.45 614.15 618.95 618.95 11,458,920
Aug 2, 2023 644.00 644.30 616.45 622.65 622.65 15,762,687
Aug 1, 2023 645.00 652.90 642.00 643.65 643.65 8,924,219
Jul 31, 2023 640.20 645.55 635.90 644.30 644.30 7,502,361
Jul 28, 2023 2.00 Dividend
Jul 28, 2023 646.00 646.00 631.80 635.30 635.30 9,299,530
Jul 27, 2023 647.00 648.45 636.75 643.70 641.70 11,696,851
Jul 26, 2023 640.00 665.40 639.00 641.10 639.11 31,673,714
Jul 25, 2023 636.00 642.50 633.35 639.45 637.46 13,988,137
Jul 24, 2023 627.95 634.45 626.25 629.25 627.29 12,247,844
Jul 21, 2023 621.00 631.00 617.70 625.75 623.81 12,914,610
Jul 20, 2023 622.65 623.60 616.20 621.65 619.72 7,834,891
Jul 19, 2023 614.00 625.30 610.15 620.60 618.67 11,128,348
Jul 18, 2023 620.40 620.85 607.00 612.10 610.20 10,359,400
Jul 17, 2023 626.90 627.00 617.15 618.50 616.58 7,580,645
Jul 14, 2023 623.00 626.00 619.50 624.90 622.96 7,010,179
Jul 13, 2023 625.00 626.50 615.50 620.65 618.72 9,689,708
Jul 12, 2023 629.95 630.80 619.35 621.45 619.52 10,785,502
Jul 11, 2023 624.95 630.45 622.15 628.50 626.55 12,051,173
Jul 10, 2023 624.00 634.80 617.55 618.65 616.73 23,802,524
Jul 7, 2023 600.00 624.80 592.20 618.20 616.28 21,066,726
Jul 6, 2023 590.80 604.95 588.55 600.80 598.93 14,356,681
Jul 5, 2023 592.00 593.00 584.95 588.25 586.42 8,715,919
Jul 4, 2023 594.40 596.40 589.50 591.45 589.61 6,917,886
Jul 3, 2023 600.00 602.30 590.00 590.80 588.96 11,131,048
Jun 30, 2023 588.35 599.00 588.00 595.55 593.70 12,488,047
Jun 28, 2023 579.00 590.00 575.50 586.65 584.83 16,720,940
Jun 27, 2023 570.00 576.90 568.45 573.10 571.32 9,404,450
Jun 26, 2023 560.00 569.00 557.80 567.85 566.09 6,986,621
Jun 23, 2023 570.00 571.15 557.70 559.65 557.91 9,362,695
Jun 22, 2023 584.00 584.70 568.20 569.35 567.58 11,229,179
Jun 21, 2023 584.95 585.90 574.50 581.40 579.59 9,146,332
Jun 20, 2023 566.05 583.95 562.50 583.25 581.44 18,074,902
Jun 19, 2023 570.65 573.20 564.20 566.05 564.29 6,280,388
Jun 16, 2023 569.65 572.20 566.05 569.80 568.03 8,736,313
Jun 15, 2023 571.80 575.00 567.75 568.45 566.68 12,475,759
Jun 14, 2023 566.00 571.20 564.00 570.30 568.53 12,713,256
Jun 13, 2023 567.70 571.05 560.75 562.20 560.45 12,845,897
Jun 12, 2023 567.00 568.90 560.65 564.15 562.40 7,599,572
Jun 9, 2023 564.40 566.45 559.30 562.30 560.55 9,361,533
Jun 8, 2023 570.00 576.55 557.00 559.70 557.96 21,527,339
Jun 7, 2023 558.80 575.00 552.15 567.95 566.19 20,855,239
Jun 6, 2023 549.45 557.00 545.35 555.75 554.02 15,395,092
Jun 5, 2023 539.00 548.80 537.90 546.25 544.55 15,008,325
Jun 2, 2023 537.00 541.25 532.75 535.90 534.23 12,294,728
Jun 1, 2023 527.50 536.25 522.85 535.20 533.54 12,511,265
May 31, 2023 519.95 527.50 516.40 526.30 524.66 12,327,284
May 30, 2023 521.45 523.50 518.00 518.80 517.19 5,134,688
May 29, 2023 525.00 525.10 519.70 521.45 519.83 6,596,504
May 26, 2023 514.90 519.75 512.20 518.45 516.84 8,360,570
May 25, 2023 518.00 518.00 509.10 514.85 513.25 11,543,712
May 24, 2023 527.15 529.65 519.15 520.20 518.58 7,648,284
May 23, 2023 522.50 531.00 521.15 528.50 526.86 12,256,902
May 22, 2023 524.95 527.00 519.35 522.50 520.88 9,978,339
May 19, 2023 509.80 526.40 504.75 524.95 523.32 19,343,560
May 18, 2023 518.80 520.90 507.10 508.45 506.87 12,293,322
May 17, 2023 522.50 523.95 512.50 515.50 513.90 13,684,847
May 16, 2023 533.95 535.95 518.85 521.15 519.53 16,514,882
May 15, 2023 523.85 537.15 521.50 530.85 529.20 38,270,067
May 12, 2023 513.90 520.50 510.30 515.95 514.35 19,766,717
May 11, 2023 512.00 514.15 505.50 511.60 510.01 11,454,020
May 10, 2023 508.00 512.90 504.35 509.50 507.92 12,481,404
May 9, 2023 502.00 512.80 501.55 503.65 502.09 19,818,780
May 8, 2023 480.00 502.30 478.10 500.50 498.94 23,515,333
May 5, 2023 481.65 484.70 476.15 477.10 475.62 4,830,674
May 4, 2023 483.60 486.40 478.75 480.80 479.31 5,650,101
May 3, 2023 480.25 485.10 477.75 483.70 482.20 8,529,233
May 2, 2023 482.50 484.00 474.55 480.25 478.76 11,542,592
Apr 28, 2023 481.40 488.00 478.35 484.95 483.44 9,947,813
Apr 27, 2023 478.50 482.00 476.50 481.60 480.10 7,085,793
Apr 26, 2023 473.00 479.50 472.60 478.20 476.71 7,791,425
Apr 25, 2023 475.20 476.40 471.90 473.55 472.08 6,888,352
Apr 24, 2023 471.20 476.00 468.30 475.20 473.72 8,020,593
Apr 21, 2023 476.70 476.70 467.20 471.20 469.74 8,478,118
Apr 20, 2023 473.70 479.70 469.40 476.80 475.32 14,264,206
Apr 19, 2023 473.00 475.50 467.85 469.40 467.94 7,368,610

Related Tickers

M&M.NS Mahindra & Mahindra Limited
2,082.90
+2.86%
 
MARUTI.NS Maruti Suzuki India Limited
12,710.95
+2.47%
 
BAJAJ-AUTO.NS Bajaj Auto Limited
8,804.50
-2.40%
 
EICHERMOT.NS Eicher Motors Limited
4,344.15
-0.16%
 
HEROMOTOCO.NS Hero MotoCorp Limited
4,213.70
-0.88%
 
TVSMOTOR.NS TVS Motor Company Limited
1,899.05
-2.15%
 
MARUTI.BO Maruti Suzuki India Limited
12,710.65
+2.54%
 
EICHERMOT.BO Eicher Motors Limited
4,340.80
-0.27%
 
ATULAUTO.NS Atul Auto Limited
488.40
+0.02%
 
FORCEMOT.NS Force Motors Limited
9,313.85
+15.47%