TTM - Tata Motors Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201732.8033.0532.7032.7532.75742,600
Oct 19, 201732.7533.1332.3632.9532.95851,900
Oct 18, 201732.9033.0232.6932.8632.86883,600
Oct 17, 201732.9632.9632.4532.8232.821,252,900
Oct 16, 201733.4733.5033.2133.2833.281,412,600
Oct 13, 201732.4633.0032.4332.7932.79899,200
Oct 12, 201731.9032.1831.8532.1132.11693,200
Oct 11, 201731.9431.9731.4631.7831.78821,900
Oct 10, 201732.2432.2832.1332.2732.27822,300
Oct 09, 201732.2732.4132.2732.2732.27661,900
Oct 06, 201732.1632.2632.0032.2432.24417,100
Oct 05, 201732.5032.5032.2232.2732.27894,300
Oct 04, 201732.3132.4232.1832.2132.21632,200
Oct 03, 201732.0232.1131.8631.9831.98716,500
Oct 02, 201731.3731.8631.2931.7231.72992,500
Sep 29, 201730.7531.4430.7031.2731.271,357,700
Sep 28, 201730.4730.5730.3730.5330.53665,300
Sep 27, 201730.7030.7630.4430.6830.68959,600
Sep 26, 201731.2331.4731.2131.3231.32947,300
Sep 25, 201731.4131.4130.8531.0931.09872,100
Sep 22, 201731.7631.8131.6331.7531.75676,000
Sep 21, 201731.8231.8431.6131.7831.78975,100
Sep 20, 201732.2232.2431.5231.8431.841,267,500
Sep 19, 201732.5232.6432.2232.2232.222,208,700
Sep 18, 201731.4332.0131.4331.8231.821,828,600
Sep 15, 201731.2631.3631.0431.2831.28859,900
Sep 14, 201731.2031.4731.1231.1431.141,249,500
Sep 13, 201730.5630.7130.3530.4830.48966,400
Sep 12, 201730.2230.7630.1930.5930.591,924,900
Sep 11, 201729.7230.0229.6829.7429.741,726,300
Sep 08, 201729.7329.7829.4329.6429.641,515,600
Sep 07, 201730.0530.1129.7829.7929.791,672,300
Sep 06, 201730.1130.3329.9430.2130.21730,800
Sep 05, 201730.5430.5430.0030.1530.15882,700
Sep 01, 201730.4930.7230.3030.5430.541,266,400
Aug 31, 201729.8829.9829.6629.8629.861,326,100
Aug 30, 201729.8129.8729.5729.8429.841,125,700
Aug 29, 201729.5029.7229.3629.6829.68821,700
Aug 28, 201729.9830.0229.6229.8229.82936,600
Aug 25, 201730.0330.1829.9829.9929.99671,700
Aug 24, 201730.0030.1829.7529.9329.93808,200
Aug 23, 201729.4930.0829.3529.8529.851,501,000
Aug 22, 201729.1729.4429.1029.2829.281,145,700
Aug 21, 201729.2929.3928.9729.0329.031,405,400
Aug 18, 201729.4129.6129.2629.3229.322,001,400
Aug 17, 201730.0030.1029.3929.4429.442,153,100
Aug 16, 201730.0730.2930.0130.0530.051,526,700
Aug 15, 201730.0430.1029.4429.4629.462,103,000
Aug 14, 201729.6629.8729.5029.7529.751,812,200
Aug 11, 201729.5529.7429.2129.4029.401,980,300
Aug 10, 201730.2030.4029.2329.3929.394,515,400
Aug 09, 201731.8032.1530.7531.5031.504,007,000
Aug 08, 201734.1234.1233.4833.5333.532,342,900
Aug 07, 201734.1634.2133.9533.9633.962,492,600
Aug 04, 201734.4934.8534.3434.8234.821,165,700
Aug 03, 201734.2434.6034.0034.4634.461,249,900
Aug 02, 201734.5134.7734.3734.7434.74611,600
Aug 01, 201734.7835.0034.5534.8734.87813,900
Jul 31, 201734.6434.9434.4134.4434.441,303,200
Jul 28, 201734.5734.6734.4034.6034.60737,300
Jul 27, 201734.7534.8734.1434.4934.491,158,400
Jul 26, 201735.2935.6435.1735.5535.551,167,500
Jul 25, 201735.4035.4035.0835.2635.26993,900
Jul 24, 201735.7735.8235.4035.6135.611,089,100
Jul 21, 201735.5235.8035.4835.6935.691,015,800
Jul 20, 201735.7535.7735.3835.4435.44606,300
Jul 19, 201735.3036.1935.3035.9035.901,696,800
Jul 18, 201735.2535.3334.9535.0035.001,086,300
Jul 17, 201735.5035.6035.1935.1935.19641,100
Jul 14, 201735.0935.4334.8735.3635.36812,700
Jul 13, 201735.3835.4135.1035.3635.36731,000
Jul 12, 201735.1535.6935.1035.5535.551,204,300
Jul 11, 201734.9435.1934.7034.8934.891,401,700
Jul 10, 201734.1434.5633.9834.4434.441,693,900
Jul 07, 201733.5133.6733.4033.5133.511,120,600
Jul 06, 201733.6133.6833.0933.1633.161,429,700
Jul 05, 201733.3133.5733.2833.3833.381,158,200
Jul 03, 201733.1433.5633.1033.2533.25609,400
Jun 30, 201733.2733.5132.6533.0133.012,564,300
Jun 29, 201733.7233.7832.9233.3333.331,393,400
Jun 28, 201734.1234.2434.0034.1334.131,157,300
Jun 27, 201734.0834.2133.7933.9733.97698,700
Jun 26, 201734.1234.3033.8734.1434.14820,000
Jun 23, 201734.4134.4233.8634.0034.001,149,600
Jun 22, 201735.0635.1234.9434.9634.96608,000
Jun 21, 201735.3535.4734.8435.0235.02902,600
Jun 20, 201735.7935.9435.5935.6235.62742,100
Jun 19, 201734.7735.5534.7735.1735.171,151,300
Jun 16, 201735.1235.2634.7434.8834.881,683,200
Jun 15, 201734.7134.8234.3534.8134.81825,300
Jun 14, 201735.2835.3734.9635.1235.12764,500
Jun 13, 201734.8135.0834.7235.0235.02664,600
Jun 12, 201735.3135.3134.7835.0135.011,549,800
Jun 09, 201736.0736.2735.3435.5335.531,256,800
Jun 08, 201735.6935.8735.6035.7135.71633,100
Jun 07, 201735.7735.8235.4835.6035.60632,300
Jun 06, 201735.9135.9135.4835.8535.851,748,200
Jun 05, 201737.2237.3636.8737.0037.00774,800
Jun 02, 201737.1437.3837.0437.3137.31669,400
Jun 01, 201737.0037.3536.9137.1237.12736,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...