UK markets close in 6 hours 42 minutes

Tata Motors Limited (TATAMOTORS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
994.00+15.20 (+1.55%)
As of 03:03PM IST. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024983.40999.50979.00994.00994.00614,456
27 Mar 2024993.20995.00976.90978.80978.80215,266
26 Mar 2024977.50994.95976.40986.05986.05273,613
22 Mar 2024965.90986.25950.50979.55979.55497,273
21 Mar 2024950.10968.90945.95964.85964.85711,890
20 Mar 2024961.00965.00921.25940.70940.70426,188
19 Mar 2024970.55970.55951.95957.55957.55273,218
18 Mar 2024946.00974.40936.85972.20972.201,061,895
15 Mar 2024969.65980.00940.10946.20946.201,133,364
14 Mar 2024968.95982.00955.90967.80967.80626,086
13 Mar 20241,017.751,021.45964.00973.05973.051,868,951
12 Mar 20241,028.001,037.001,011.201,016.601,016.60633,568
11 Mar 20241,037.001,037.001,021.001,028.001,028.00763,675
07 Mar 20241,026.851,046.851,014.001,039.351,039.35790,978
06 Mar 20241,029.951,030.601,009.001,017.601,017.601,148,559
05 Mar 20241,031.701,065.601,005.351,021.951,021.954,240,454
04 Mar 2024992.95995.75980.00987.20987.20655,419
01 Mar 2024957.05979.90957.05977.20977.201,152,398
29 Feb 2024959.00959.00943.10950.80950.80236,483
28 Feb 2024966.75976.30950.15957.75957.751,122,864
27 Feb 2024937.70965.00935.05962.75962.75552,128
26 Feb 2024938.35944.75931.90936.70936.70210,657
23 Feb 2024932.90939.90929.45937.15937.15365,771
22 Feb 2024924.95933.85914.45932.10932.10406,224
21 Feb 2024926.50937.20916.55921.05921.05484,474
20 Feb 2024935.70935.70921.00926.40926.40189,709
19 Feb 2024945.30945.30931.05932.55932.55446,515
16 Feb 2024925.95948.50925.00938.75938.75566,794
15 Feb 2024924.70927.00916.50920.20920.20442,218
14 Feb 2024900.00920.00894.15918.30918.30524,505
13 Feb 2024911.00918.55894.00906.90906.90341,848
12 Feb 2024917.00925.00908.15911.25911.25269,070
09 Feb 2024927.70927.70906.05914.95914.95897,703
08 Feb 2024937.70939.75918.70924.45924.45380,102
07 Feb 2024943.55944.55928.25933.55933.55390,616
06 Feb 2024939.00941.00928.40939.45939.45916,894
05 Feb 2024942.00949.60915.20926.80926.802,818,087
02 Feb 2024886.80895.75876.80878.80878.80741,857
01 Feb 2024901.90901.90876.10878.35878.351,071,249
31 Jan 2024866.65896.65865.45884.20884.201,451,000
30 Jan 2024842.80886.30842.80859.25859.25759,508
29 Jan 2024813.75843.70811.00840.85840.85547,076
25 Jan 2024813.90813.90800.30811.45811.45532,450
24 Jan 2024803.00812.00789.00810.90810.90375,528
23 Jan 2024824.00827.70796.30800.40800.401,093,429
19 Jan 2024824.85825.65819.60823.30823.30663,451
18 Jan 2024------
17 Jan 2024813.80813.80803.40805.55805.55688,022
16 Jan 2024814.75827.00812.75818.90818.90392,615
15 Jan 2024821.95821.95810.85812.35812.35276,367
12 Jan 2024818.95818.95809.50816.25816.251,029,657
11 Jan 2024812.55817.40809.00815.85815.85650,222
10 Jan 2024799.80810.75792.80808.25808.25384,042
09 Jan 2024799.10809.00793.70799.50799.50560,888
08 Jan 2024798.85800.15787.60789.05789.05693,387
05 Jan 2024800.00805.85787.20790.55790.55908,403
04 Jan 2024797.25801.85791.35795.65795.65652,726
03 Jan 2024786.00790.00776.20781.35781.35652,481
02 Jan 2024800.65804.00779.15784.55784.55604,902
01 Jan 2024786.70798.50781.40790.50790.501,067,010
29 Dec 2023756.45802.60753.90780.75780.753,504,270
28 Dec 2023743.40757.85739.00754.20754.20430,065
27 Dec 2023727.35741.80725.10740.60740.601,164,067
26 Dec 2023727.00727.80716.60719.65719.65577,179
22 Dec 2023717.00731.00712.05724.60724.60941,329
21 Dec 2023702.45711.90695.90708.75708.75364,318
20 Dec 2023730.05732.95703.00704.95704.95999,277
19 Dec 2023733.45733.45726.10729.20729.20202,628
18 Dec 2023733.80734.85728.00730.60730.60554,393
15 Dec 2023724.00734.05721.25732.40732.40621,031
14 Dec 2023725.00725.00718.40719.65719.65299,733
13 Dec 2023716.80721.20713.70720.25720.25308,155
12 Dec 2023725.85725.85713.00715.30715.30294,597
11 Dec 2023718.30726.35717.00720.75720.75694,724
08 Dec 2023723.65727.50707.60714.65714.65800,663
07 Dec 2023724.00727.45716.00721.90721.90631,043
06 Dec 2023709.95724.50708.80722.40722.40717,210
05 Dec 2023709.95715.00705.30708.30708.30671,733
04 Dec 2023715.85716.20704.65705.45705.45882,686
01 Dec 2023709.70711.40703.00705.70705.70818,163
30 Nov 2023717.00717.00696.85706.25706.25924,172
29 Nov 2023701.20714.40694.25712.15712.151,394,705
28 Nov 2023678.70699.45674.30697.60697.60666,111
24 Nov 2023682.40682.40671.50673.65673.65542,886
23 Nov 2023682.15685.90677.10679.85679.85343,592
22 Nov 2023684.75687.35675.90681.10681.10553,593
21 Nov 2023678.65683.30674.75680.95680.95296,198
20 Nov 2023683.85686.70670.60674.05674.05461,589
17 Nov 2023684.00687.55679.45681.00681.00568,304
16 Nov 2023674.40685.25670.60680.10680.101,421,345
15 Nov 2023660.00673.45656.65671.65671.65438,757
13 Nov 2023653.50654.00649.25653.10653.10340,813
10 Nov 2023649.90652.80644.10650.80650.80765,764
09 Nov 2023643.35653.45642.65649.05649.05323,363
08 Nov 2023649.45649.45641.25642.25642.25769,192
07 Nov 2023645.45649.80643.80645.15645.15356,829
06 Nov 2023653.00653.00643.20645.95645.95899,686
03 Nov 2023661.00665.45646.00647.80647.802,265,004
02 Nov 2023633.15638.20630.05636.80636.80352,552
01 Nov 2023630.70633.95626.35627.35627.35551,203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...