UK markets close in 3 hours 51 minutes

Tata Motors Limited (TATAMTRDVR.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
665.60+12.70 (+1.95%)
At close: 03:30PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024652.85670.00652.75665.60665.602,031,899
27 Jun 2024640.00654.90634.20652.90652.901,403,465
26 Jun 2024639.70645.50637.00639.20639.20757,338
25 Jun 2024644.55646.00634.30639.70639.701,141,582
24 Jun 2024643.80650.50637.20641.55641.551,856,759
21 Jun 2024659.90660.00642.50645.50645.502,476,257
20 Jun 2024653.00662.80651.95657.45657.451,555,413
19 Jun 2024665.00667.70651.25652.75652.751,307,834
18 Jun 2024671.00673.95659.35660.75660.752,860,099
14 Jun 2024670.00671.00661.45668.35668.351,964,624
13 Jun 2024674.25674.25660.00666.05666.051,429,104
12 Jun 2024670.00682.10666.50667.75667.751,690,703
11 Jun 2024652.50671.00650.35666.35666.352,287,518
11 Jun 20243.1 Dividend
10 Jun 2024653.00660.00650.50654.65651.55822,826
07 Jun 2024631.50653.90624.05651.40648.321,217,968
06 Jun 2024629.90632.35622.80626.15623.182,670,655
05 Jun 2024615.00624.80593.30620.75617.811,881,404
04 Jun 2024636.00637.00560.35603.05600.195,819,559
03 Jun 2024641.00645.00627.05635.65632.641,818,096
31 May 2024623.05627.15615.85618.45615.522,849,424
30 May 2024630.70638.20618.70620.55617.611,155,649
29 May 2024632.05636.45628.70631.90628.911,315,342
28 May 2024642.10646.70630.80634.50631.501,854,941
27 May 2024646.50649.95639.15642.95639.911,195,236
24 May 2024648.25654.50645.10647.45644.38895,218
23 May 2024639.95648.95637.15648.25645.181,283,196
22 May 2024643.95643.95636.05638.45635.431,041,500
21 May 2024642.00645.00638.50642.10639.061,040,775
17 May 2024632.10639.25631.75636.75633.731,081,386
16 May 2024640.05640.85618.65628.05625.083,410,851
15 May 2024650.20654.00635.65637.30634.282,647,338
14 May 2024650.00651.40641.40646.35643.291,730,326
13 May 2024688.00688.00638.10645.60642.544,757,356
10 May 2024695.60709.80693.95706.50703.152,368,357
09 May 2024682.90701.85678.00692.60689.322,531,072
08 May 2024661.10684.55655.75681.00677.781,727,381
07 May 2024683.50686.00658.00662.20659.062,455,986
06 May 2024684.00688.10675.95683.60680.36874,312
03 May 2024698.00700.00672.85684.40681.161,106,465
02 May 2024687.90696.75683.25693.05689.771,946,964
30 Apr 2024676.00689.80674.00682.25679.021,291,908
29 Apr 2024677.00678.00672.00675.45672.25764,117
26 Apr 2024677.35677.90661.10672.70669.51923,018
25 Apr 2024667.50674.95664.00672.50669.32678,562
24 Apr 2024665.80667.75661.10664.50661.35522,164
23 Apr 2024650.80666.50647.80661.40658.271,652,838
22 Apr 2024645.30649.85641.50646.10643.041,712,763
19 Apr 2024635.00639.30623.00637.25634.231,454,630
18 Apr 2024660.60666.45637.55639.75636.722,017,034
16 Apr 2024655.50665.70651.05657.90654.781,155,220
15 Apr 2024656.25666.95645.90662.00658.871,784,369
12 Apr 2024671.00679.90669.10671.10667.921,939,707
10 Apr 2024671.80675.95668.05670.95667.771,923,059
09 Apr 2024674.10681.00665.35667.70664.541,240,736
08 Apr 2024669.20673.20665.00670.45667.281,279,945
05 Apr 2024670.70670.95666.15668.35665.191,077,395
04 Apr 2024673.90674.10662.00671.40668.221,184,563
03 Apr 2024664.90671.95658.55668.35665.191,602,048
02 Apr 2024660.75668.00658.00665.20662.051,365,527
01 Apr 2024660.00669.40655.45659.30656.181,151,737
28 Mar 2024653.35661.10646.60657.20654.091,515,433
27 Mar 2024652.05655.90646.40647.75644.681,141,402
26 Mar 2024632.00657.90632.00651.60648.511,133,021
22 Mar 2024639.45652.25626.55649.15646.081,402,180
21 Mar 2024628.00639.80623.25637.75634.731,492,238
20 Mar 2024633.05636.60605.75618.40615.472,179,642
19 Mar 2024643.00644.00626.70630.65627.661,563,560
18 Mar 2024623.00644.75617.70643.55640.501,981,388
15 Mar 2024645.00649.55619.30624.05621.095,534,180
14 Mar 2024638.00651.10631.00641.70638.662,507,654
13 Mar 2024676.40678.95636.35642.95639.913,241,128
12 Mar 2024684.25688.90671.05676.05672.851,008,761
11 Mar 2024690.95691.00675.10684.25681.012,196,615
07 Mar 2024681.10694.85674.50689.35686.092,680,042
06 Mar 2024680.00683.80670.10678.70675.492,190,307
05 Mar 2024694.75712.60670.55678.55675.3412,478,678
04 Mar 2024661.10664.40654.50660.30657.171,557,944
01 Mar 2024635.45653.85635.45650.35647.273,128,848
29 Feb 2024633.00636.25622.40632.25629.263,549,054
28 Feb 2024638.00643.00626.10632.05629.063,737,911
27 Feb 2024615.45635.00615.45633.50630.502,788,505
26 Feb 2024615.30622.70612.85615.45612.541,092,912
23 Feb 2024615.95619.65613.85615.85612.931,478,016
22 Feb 2024610.00617.40604.45615.95613.03734,009
21 Feb 2024612.85620.80606.10610.65607.761,234,985
20 Feb 2024615.40616.80607.55612.85609.951,106,799
19 Feb 2024621.25624.55612.10613.15610.251,615,069
16 Feb 2024614.80629.90613.70620.65617.712,518,812
15 Feb 2024612.40614.95607.20610.25607.36591,081
14 Feb 2024592.75608.80592.45607.60604.721,270,780
13 Feb 2024600.40606.10590.40599.95597.111,528,679
12 Feb 2024604.95612.75594.00600.35597.511,442,956
09 Feb 2024611.70612.00597.50605.00602.141,080,587
08 Feb 2024618.55621.00608.00611.00608.111,120,104
07 Feb 2024623.75625.15615.00618.40615.471,156,465
06 Feb 2024619.70623.00614.40619.35616.421,934,121
05 Feb 2024629.40631.80602.85614.95612.046,541,778
02 Feb 2024588.00594.80584.00586.75583.971,859,105
01 Feb 2024591.30592.75580.10582.50579.741,743,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...