TATAMTRDVR.NS - Tata Motors Limited
NSE - NSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 273.00 | 280.90 | 271.55 | 279.45 | 279.45 | 2,913,526 |
| May 31, 2023 | 270.00 | 272.90 | 267.05 | 271.80 | 271.80 | 1,288,998 |
| May 30, 2023 | 267.20 | 270.00 | 266.30 | 269.80 | 269.80 | 1,158,852 |
| May 29, 2023 | 269.10 | 269.70 | 265.50 | 266.70 | 266.70 | 1,831,893 |
| May 26, 2023 | 267.95 | 269.00 | 266.10 | 267.15 | 267.15 | 1,173,710 |
| May 25, 2023 | 270.00 | 270.85 | 263.80 | 267.45 | 267.45 | 1,726,426 |
| May 24, 2023 | 274.05 | 275.35 | 271.15 | 272.90 | 272.90 | 1,022,024 |
| May 23, 2023 | 273.15 | 275.20 | 270.20 | 274.00 | 274.00 | 1,642,949 |
| May 22, 2023 | 274.95 | 276.90 | 270.10 | 271.50 | 271.50 | 1,264,600 |
| May 19, 2023 | 268.50 | 275.95 | 262.50 | 274.15 | 274.15 | 3,080,899 |
| May 18, 2023 | 265.05 | 270.95 | 264.10 | 267.85 | 267.85 | 3,657,943 |
| May 17, 2023 | 268.00 | 268.90 | 262.55 | 263.95 | 263.95 | 1,586,763 |
| May 16, 2023 | 273.10 | 278.00 | 265.70 | 267.90 | 267.90 | 3,746,904 |
| May 15, 2023 | 268.20 | 274.70 | 266.60 | 271.75 | 271.75 | 7,505,911 |
| May 12, 2023 | 266.00 | 272.50 | 260.15 | 262.45 | 262.45 | 6,831,449 |
| May 11, 2023 | 264.90 | 265.90 | 262.10 | 264.40 | 264.40 | 3,784,344 |
| May 10, 2023 | 260.80 | 264.00 | 258.70 | 262.60 | 262.60 | 2,927,493 |
| May 09, 2023 | 260.20 | 267.20 | 258.50 | 259.65 | 259.65 | 5,323,372 |
| May 08, 2023 | 247.15 | 262.90 | 245.65 | 258.50 | 258.50 | 8,512,510 |
| May 05, 2023 | 243.85 | 250.00 | 243.35 | 246.25 | 246.25 | 3,761,499 |
| May 04, 2023 | 245.00 | 246.80 | 241.10 | 242.40 | 242.40 | 1,977,605 |
| May 03, 2023 | 244.95 | 247.35 | 243.15 | 246.05 | 246.05 | 1,269,476 |
| May 02, 2023 | 247.90 | 248.35 | 243.55 | 244.95 | 244.95 | 1,622,238 |
| Apr 28, 2023 | 246.90 | 249.00 | 245.10 | 248.45 | 248.45 | 1,786,184 |
| Apr 27, 2023 | 247.00 | 247.50 | 244.30 | 245.90 | 245.90 | 1,253,014 |
| Apr 26, 2023 | 243.15 | 246.35 | 242.15 | 245.65 | 245.65 | 956,723 |
| Apr 25, 2023 | 245.10 | 246.30 | 242.15 | 243.15 | 243.15 | 1,049,318 |
| Apr 24, 2023 | 244.45 | 246.65 | 243.10 | 246.05 | 246.05 | 1,314,931 |
| Apr 21, 2023 | 248.00 | 248.85 | 242.10 | 244.45 | 244.45 | 1,925,731 |
| Apr 20, 2023 | 243.70 | 250.55 | 241.40 | 247.70 | 247.70 | 5,970,295 |
| Apr 19, 2023 | 240.50 | 242.40 | 239.40 | 241.30 | 241.30 | 1,995,454 |
| Apr 18, 2023 | 240.10 | 244.50 | 238.10 | 241.85 | 241.85 | 3,195,548 |
| Apr 17, 2023 | 235.70 | 240.70 | 234.30 | 239.45 | 239.45 | 3,238,033 |
| Apr 13, 2023 | 232.80 | 238.40 | 231.95 | 235.40 | 235.40 | 2,903,527 |
| Apr 12, 2023 | 229.10 | 233.95 | 228.55 | 232.50 | 232.50 | 3,669,115 |
| Apr 11, 2023 | 230.70 | 231.60 | 227.30 | 229.10 | 229.10 | 1,792,909 |
| Apr 10, 2023 | 225.00 | 235.45 | 224.00 | 229.65 | 229.65 | 10,488,226 |
| Apr 06, 2023 | 211.60 | 219.20 | 210.10 | 217.20 | 217.20 | 3,402,190 |
| Apr 05, 2023 | 213.55 | 213.90 | 210.00 | 210.50 | 210.50 | 3,198,306 |
| Apr 03, 2023 | 210.60 | 213.00 | 209.60 | 212.40 | 212.40 | 1,372,803 |
| Mar 31, 2023 | 206.25 | 210.25 | 206.25 | 208.75 | 208.75 | 2,351,298 |
| Mar 29, 2023 | 203.00 | 206.50 | 202.50 | 204.30 | 204.30 | 2,275,261 |
| Mar 28, 2023 | 208.80 | 209.10 | 202.00 | 202.60 | 202.60 | 1,464,627 |
| Mar 27, 2023 | 211.10 | 211.70 | 207.00 | 207.75 | 207.75 | 1,638,779 |
| Mar 24, 2023 | 213.00 | 213.35 | 210.05 | 210.75 | 210.75 | 858,790 |
| Mar 23, 2023 | 213.35 | 215.60 | 212.00 | 212.35 | 212.35 | 1,165,186 |
| Mar 22, 2023 | 212.00 | 215.30 | 211.70 | 213.30 | 213.30 | 1,175,566 |
| Mar 21, 2023 | 211.95 | 212.35 | 209.80 | 210.70 | 210.70 | 882,498 |
| Mar 20, 2023 | 210.00 | 212.75 | 208.45 | 211.40 | 211.40 | 2,252,848 |
| Mar 17, 2023 | 213.65 | 215.95 | 210.70 | 213.55 | 213.55 | 1,607,787 |
| Mar 16, 2023 | 208.70 | 213.55 | 204.80 | 212.35 | 212.35 | 2,949,061 |
| Mar 15, 2023 | 213.65 | 215.00 | 207.35 | 208.10 | 208.10 | 1,551,401 |
| Mar 14, 2023 | 216.25 | 216.25 | 211.10 | 211.60 | 211.60 | 1,260,125 |
| Mar 13, 2023 | 221.75 | 222.40 | 214.45 | 215.15 | 215.15 | 1,216,664 |
| Mar 10, 2023 | 221.15 | 222.20 | 219.50 | 221.15 | 221.15 | 1,662,994 |
| Mar 09, 2023 | 223.20 | 224.50 | 219.15 | 219.70 | 219.70 | 846,157 |
| Mar 08, 2023 | 222.20 | 224.55 | 220.85 | 222.75 | 222.75 | 1,376,909 |
| Mar 06, 2023 | 220.60 | 223.25 | 220.30 | 222.20 | 222.20 | 1,457,680 |
| Mar 03, 2023 | 218.10 | 220.90 | 218.05 | 219.50 | 219.50 | 879,491 |
| Mar 02, 2023 | 220.85 | 221.25 | 216.95 | 217.40 | 217.40 | 855,212 |
| Mar 01, 2023 | 219.80 | 223.90 | 219.00 | 221.35 | 221.35 | 997,778 |
| Feb 28, 2023 | 217.50 | 221.90 | 215.55 | 219.85 | 219.85 | 1,692,380 |
| Feb 27, 2023 | 222.25 | 222.25 | 213.20 | 217.50 | 217.50 | 1,703,322 |
| Feb 24, 2023 | 222.95 | 223.20 | 217.80 | 222.25 | 222.25 | 1,552,151 |
| Feb 23, 2023 | 216.00 | 223.25 | 215.30 | 222.10 | 222.10 | 1,751,289 |
| Feb 22, 2023 | 219.40 | 219.55 | 215.20 | 216.60 | 216.60 | 1,852,875 |
| Feb 21, 2023 | 223.35 | 223.90 | 219.05 | 219.85 | 219.85 | 1,617,266 |
| Feb 20, 2023 | 221.60 | 223.50 | 220.10 | 221.85 | 221.85 | 1,149,479 |
| Feb 17, 2023 | 221.00 | 223.50 | 220.45 | 221.55 | 221.55 | 900,974 |
| Feb 16, 2023 | 224.95 | 226.25 | 221.30 | 221.95 | 221.95 | 1,519,959 |
| Feb 15, 2023 | 221.15 | 224.70 | 221.00 | 224.05 | 224.05 | 905,425 |
| Feb 14, 2023 | 222.50 | 224.60 | 220.30 | 222.15 | 222.15 | 1,222,504 |
| Feb 13, 2023 | 224.15 | 226.30 | 221.70 | 222.15 | 222.15 | 1,272,732 |
| Feb 10, 2023 | 220.90 | 226.00 | 219.65 | 224.60 | 224.60 | 1,611,650 |
| Feb 09, 2023 | 221.40 | 223.40 | 220.25 | 221.40 | 221.40 | 1,072,163 |
| Feb 08, 2023 | 222.20 | 223.00 | 220.10 | 222.00 | 222.00 | 1,283,537 |
| Feb 07, 2023 | 224.80 | 225.00 | 220.10 | 221.70 | 221.70 | 1,323,611 |
| Feb 06, 2023 | 223.80 | 226.00 | 221.80 | 225.15 | 225.15 | 1,973,015 |
| Feb 03, 2023 | 227.55 | 228.35 | 221.90 | 223.80 | 223.80 | 2,524,834 |
| Feb 02, 2023 | 226.70 | 227.00 | 222.05 | 226.40 | 226.40 | 2,289,206 |
| Feb 01, 2023 | 232.50 | 233.60 | 221.25 | 225.00 | 225.00 | 4,157,417 |
| Jan 31, 2023 | 224.05 | 232.50 | 222.10 | 230.75 | 230.75 | 4,010,558 |
| Jan 30, 2023 | 224.70 | 227.40 | 220.50 | 223.50 | 223.50 | 2,563,992 |
| Jan 27, 2023 | 225.00 | 232.50 | 221.05 | 225.15 | 225.15 | 10,389,307 |
| Jan 25, 2023 | 218.00 | 220.00 | 210.00 | 215.30 | 215.30 | 2,109,322 |
| Jan 24, 2023 | 213.00 | 218.85 | 212.50 | 217.35 | 217.35 | 2,696,858 |
| Jan 23, 2023 | 213.55 | 213.95 | 211.20 | 211.90 | 211.90 | 790,290 |
| Jan 20, 2023 | 213.40 | 216.15 | 210.80 | 211.80 | 211.80 | 2,111,359 |
| Jan 19, 2023 | 211.55 | 214.50 | 209.70 | 212.20 | 212.20 | 1,103,225 |
| Jan 18, 2023 | 213.40 | 214.25 | 211.80 | 212.05 | 212.05 | 840,148 |
| Jan 17, 2023 | 212.90 | 217.45 | 212.15 | 213.20 | 213.20 | 1,484,449 |
| Jan 16, 2023 | 215.00 | 216.45 | 211.90 | 213.90 | 213.90 | 1,236,059 |
| Jan 13, 2023 | 215.45 | 215.50 | 210.60 | 214.10 | 214.10 | 1,275,903 |
| Jan 12, 2023 | 220.90 | 221.40 | 213.65 | 215.05 | 215.05 | 1,361,269 |
| Jan 11, 2023 | 218.15 | 221.45 | 217.40 | 219.80 | 219.80 | 2,253,997 |
| Jan 10, 2023 | 215.00 | 223.00 | 215.00 | 217.45 | 217.45 | 7,156,704 |
| Jan 09, 2023 | 206.95 | 210.55 | 206.60 | 209.60 | 209.60 | 932,668 |
| Jan 06, 2023 | 207.00 | 210.75 | 204.40 | 205.15 | 205.15 | 1,615,067 |
| Jan 05, 2023 | 208.25 | 211.50 | 204.05 | 207.45 | 207.45 | 1,612,957 |
| Jan 04, 2023 | 212.30 | 212.50 | 207.60 | 208.20 | 208.20 | 1,177,501 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.