NSE - Free Realtime Quote INR

Tata Motors Limited (TATAMOTORS.NS)

717.70
-3.10
(-0.43%)
As of 9:45:31 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 2025720.80726.00714.55717.70717.703,336,189
May 12, 2025728.00732.00711.20720.80720.8020,133,616
May 9, 2025667.50711.00666.00708.50708.5040,183,276
May 8, 2025700.00704.50677.20682.85682.8529,315,465
May 7, 2025642.00682.50641.15680.30680.3030,390,515
May 6, 2025661.55663.20645.50648.20648.2012,718,175
May 5, 2025662.95666.65655.85661.55661.558,868,484
May 2, 2025641.00661.35635.55649.10649.1011,488,717
Apr 30, 2025667.00667.00641.10644.25644.2519,485,917
Apr 29, 2025671.45682.90661.60665.60665.6013,754,685
Apr 28, 2025654.30669.60652.55668.15668.1510,243,493
Apr 25, 2025668.35673.00651.50655.25655.2513,207,043
Apr 24, 2025660.10671.00660.10668.35668.3515,172,229
Apr 23, 2025635.95661.50633.35659.90659.9023,390,570
Apr 22, 2025630.25633.95626.20630.85630.8510,292,748
Apr 21, 2025624.60635.75620.20630.05630.0512,785,568
Apr 17, 2025616.05627.00608.25621.55621.5514,342,652
Apr 16, 2025625.00625.00613.60616.05616.0512,318,376
Apr 15, 2025614.00628.30612.65622.20622.2019,722,072
Apr 11, 2025610.00612.80591.00595.05595.0521,055,814
Apr 9, 2025588.00594.90581.05582.90582.9017,483,412
Apr 8, 2025591.20606.60584.20588.85588.8520,987,855
Apr 7, 2025560.50582.00535.75579.75579.7549,463,598
Apr 4, 2025650.00650.00610.00613.85613.8526,621,179
Apr 3, 2025660.00669.00652.50653.95653.9513,473,832
Apr 2, 2025674.95675.35662.10671.90671.908,025,225
Apr 1, 2025670.55681.85665.75671.85671.859,594,669
Mar 28, 2025671.85684.95669.30674.45674.4516,013,687
Mar 27, 2025668.00676.60661.10668.55668.5534,238,666
Mar 26, 2025710.30717.85707.00708.25708.259,363,180
Mar 25, 2025719.00723.05706.35710.30710.3013,617,465
Mar 24, 2025710.00717.50702.05713.50713.5011,671,359
Mar 21, 2025693.00705.00688.55702.95702.9514,823,483
Mar 20, 2025685.00692.70679.00690.05690.059,712,600
Mar 19, 2025685.40685.75678.55682.25682.259,338,414
Mar 18, 2025661.05661.05661.05661.05661.05-
Mar 17, 2025665.05666.45657.45661.05661.059,174,398
Mar 13, 2025670.65671.85649.60655.50655.5014,004,345
Mar 12, 2025654.50671.90652.25668.30668.3018,732,785
Mar 11, 2025640.00651.15638.45648.05648.059,534,750
Mar 10, 2025648.30654.25643.35648.15648.1510,309,166
Mar 7, 2025640.00651.50635.00648.30648.3010,123,450
Mar 6, 2025653.25655.95635.60639.65639.6516,991,501
Mar 5, 2025619.00641.60618.60640.80640.8012,373,061
Mar 4, 2025613.45629.15613.00619.20619.2011,878,225
Mar 3, 2025620.65626.85606.30621.15621.1518,362,700
Feb 28, 2025645.00645.00618.45620.65620.6520,477,619
Feb 27, 2025662.00665.00645.65648.55648.5512,281,857
Feb 25, 2025667.75672.50660.00661.60661.6010,251,257
Feb 24, 2025670.00676.60666.00668.25668.258,861,769
Feb 21, 2025686.00690.00671.10673.20673.2014,577,524
Feb 20, 2025680.00692.85675.00689.80689.808,673,335
Feb 19, 2025681.75690.95675.05681.00681.009,986,815
Feb 18, 2025686.60687.95672.15682.40682.407,810,143
Feb 17, 2025678.00690.70667.05686.60686.6010,313,575
Feb 14, 2025685.95690.95669.15680.65680.659,968,127
Feb 13, 2025684.35693.15679.35683.85683.858,490,769
Feb 12, 2025680.00687.55667.05684.35684.3512,312,424
Feb 11, 2025696.00697.00675.10677.75677.7511,939,990
Feb 10, 2025709.75709.90693.05696.00696.0010,981,963
Feb 7, 2025711.00715.95703.10706.75706.7512,259,132
Feb 6, 2025723.00723.40708.15709.65709.6510,016,927
Feb 5, 2025711.00725.45710.70717.05717.0512,907,325
Feb 4, 2025696.30713.35693.75710.55710.5516,792,005
Feb 3, 2025700.00700.00686.00687.45687.4517,806,760
Feb 1, 2025719.50724.75700.90706.55706.5514,087,493
Jan 31, 2025706.00717.00696.45716.10716.1019,157,717
Jan 30, 2025709.00710.70683.20696.85696.8559,390,998
Jan 29, 2025731.50755.00726.55752.50752.5012,461,404
Jan 28, 2025716.50740.85707.50728.25728.2516,104,653
Jan 27, 2025732.95732.95709.30713.05713.0514,123,990
Jan 24, 2025750.05754.15732.20734.10734.109,513,166
Jan 23, 2025742.75759.70739.80752.50752.507,916,689
Jan 22, 2025764.15765.45731.00742.75742.7512,418,474
Jan 21, 2025775.00786.65758.40760.75760.7511,657,178
Jan 20, 2025780.00783.00767.00774.35774.359,956,101
Jan 17, 2025773.90785.50772.25779.75779.757,007,239
Jan 16, 2025769.90781.00767.35774.35774.358,680,163
Jan 15, 2025771.00785.00756.05763.60763.6010,500,910
Jan 14, 2025751.50779.00751.50770.50770.5011,377,053
Jan 13, 2025769.00773.55748.80751.00751.0012,230,175
Jan 10, 2025780.05787.95766.80774.65774.6511,144,005
Jan 9, 2025800.00810.00769.45780.10780.1017,948,464
Jan 8, 2025792.60797.00781.65794.95794.9511,861,066
Jan 7, 2025776.00796.95772.50793.25793.2515,547,971
Jan 6, 2025797.70797.70765.30776.25776.2516,948,151
Jan 3, 2025768.00800.60761.45790.40790.4024,773,025
Jan 2, 2025759.30767.35749.35765.05765.0515,294,572
Jan 1, 2025740.45751.10736.00749.25749.257,792,251
Dec 31, 2024733.65743.40732.75740.15740.157,092,699
Dec 30, 2024753.90754.90730.70733.65733.6517,441,198
Dec 27, 2024749.00766.85745.70750.50750.5015,835,079
Dec 26, 2024736.10747.80735.55740.80740.809,343,210
Dec 24, 2024723.50745.30722.50736.10736.1012,553,555
Dec 23, 2024733.70734.40717.70722.20722.209,653,868
Dec 20, 2024744.30749.55721.50724.05724.0517,962,656
Dec 19, 2024744.45755.80741.40744.05744.0517,119,599
Dec 18, 2024774.00774.25754.00755.70755.7019,085,263
Dec 17, 2024785.50796.35778.00779.75779.7510,270,253
Dec 16, 2024791.40793.95783.00784.80784.8010,015,361
Dec 13, 2024789.00792.50775.00790.30790.3014,101,869
Dec 12, 2024799.20802.00785.50786.35786.3510,602,758
Dec 11, 2024802.90806.95798.20799.10799.107,763,357
Dec 10, 2024804.80810.45797.45799.90799.9013,113,082
Dec 9, 2024816.80820.35797.00798.75798.7515,573,233
Dec 6, 2024793.00818.85785.30816.80816.8019,716,910
Dec 5, 2024793.00797.50781.00792.55792.5512,169,428
Dec 4, 2024805.00806.00784.05788.10788.1012,392,259
Dec 3, 2024795.00806.00790.00801.25801.259,874,135
Dec 2, 2024787.30796.75785.00790.05790.058,425,826
Nov 29, 2024779.50789.40777.05786.45786.4510,358,590
Nov 28, 2024783.00792.55778.00779.45779.4510,939,142
Nov 27, 2024785.05791.90779.10783.95783.9510,014,685
Nov 26, 2024797.15801.80780.15783.00783.0010,310,838
Nov 25, 2024808.05810.20793.65796.60796.6015,194,167
Nov 22, 2024775.00794.00775.00791.00791.0014,535,112
Nov 21, 2024784.95785.95766.25773.85773.8514,194,678
Nov 19, 2024771.90799.90771.90783.20783.2014,012,014
Nov 18, 2024778.00781.75759.20771.90771.9017,053,446
Nov 14, 2024786.60792.00772.00774.30774.3011,740,909
Nov 13, 2024787.00792.65775.55786.25786.2514,674,022
Nov 12, 2024806.00813.10783.05784.85784.8516,526,921
Nov 11, 2024801.00831.45792.00804.70804.7027,587,619
Nov 8, 2024821.95822.00801.10805.45805.4516,072,692
Nov 7, 2024841.00842.75817.30819.75819.7513,237,161
Nov 6, 2024843.90843.90826.00839.70839.7010,579,596
Nov 5, 2024821.50843.60820.40835.65835.6510,215,249
Nov 4, 2024840.00844.45814.50824.10824.1015,514,419
Nov 1, 2024847.95847.95840.00843.45843.452,900,548
Oct 31, 2024843.85843.85831.85834.05834.0511,904,413
Oct 30, 2024846.00853.60838.05840.20840.2012,933,218
Oct 29, 2024880.25882.50825.70842.75842.7526,818,871
Oct 28, 2024867.85886.75860.20878.45878.457,106,045
Oct 25, 2024883.90885.75857.30864.30864.3010,873,022
Oct 24, 2024875.25890.00875.25880.00880.007,233,484
Oct 23, 2024879.00885.60863.30877.65877.6510,553,771
Oct 22, 2024905.00906.10875.25879.50879.5013,617,490
Oct 21, 2024912.05917.65898.10903.30903.307,390,557
Oct 18, 2024894.30917.70886.80910.15910.1511,527,914
Oct 17, 2024914.95914.95890.05891.60891.6013,864,583
Oct 16, 2024917.05923.00900.00907.45907.4510,298,258
Oct 15, 2024932.95935.35913.00917.30917.309,058,919
Oct 14, 2024930.00940.00925.35928.25928.255,740,649
Oct 11, 2024932.00937.00928.50930.70930.704,459,529
Oct 10, 2024933.75943.60912.35928.50928.5013,249,851
Oct 9, 2024926.80948.45925.50939.15939.1511,557,737
Oct 8, 2024916.00924.80893.85919.80919.8021,177,886
Oct 7, 2024942.00944.45915.00927.85927.8511,772,546
Oct 4, 2024930.00949.20920.00930.75930.7519,187,758
Oct 3, 2024939.00950.15925.00925.70925.7024,418,517
Oct 1, 2024976.90984.50958.90965.20965.2010,085,203
Sep 30, 2024993.00996.95971.80974.65974.6512,225,895
Sep 27, 2024996.001,000.40989.15993.00993.0010,360,030
Sep 26, 2024970.80994.95965.60993.15993.1521,640,021
Sep 25, 2024982.40982.50959.25963.60963.6012,959,075
Sep 24, 2024974.00985.00972.60977.30977.3012,755,422
Sep 23, 2024973.50979.20966.05971.80971.8010,254,297
Sep 20, 2024967.00977.50949.20970.85970.8516,764,981
Sep 19, 2024970.40978.95956.35967.00967.0013,466,770
Sep 18, 2024978.20983.70957.15962.05962.0512,044,431
Sep 17, 2024995.00995.00960.00974.95974.9544,516,613
Sep 16, 2024997.00999.90984.50988.40988.405,836,274
Sep 13, 2024994.901,006.00988.00992.10992.1013,203,676
Sep 12, 2024976.30988.00958.00986.15986.1525,675,836
Sep 11, 20241,000.001,011.55971.25976.30976.3036,140,411
Sep 10, 20241,049.001,049.001,032.201,035.801,035.806,919,238
Sep 9, 20241,049.351,049.951,026.251,038.701,038.707,206,054
Sep 6, 20241,068.801,072.951,040.501,049.351,049.358,717,377
Sep 5, 20241,081.001,085.851,066.951,069.151,069.157,900,593
Sep 4, 20241,079.001,085.001,072.101,080.451,080.454,665,908
Sep 3, 20241,097.601,100.001,082.201,085.101,085.105,088,731
Sep 2, 20241,105.001,105.001,087.351,092.651,092.658,116,675
Aug 30, 20241,113.951,115.001,097.451,111.351,111.3517,647,545
Aug 29, 20241,079.051,142.001,066.001,121.651,121.6540,658,159
Aug 28, 20241,082.951,088.701,070.101,074.551,074.558,145,376
Aug 27, 20241,093.051,096.651,075.001,077.251,077.258,813,305
Aug 26, 20241,089.001,103.351,082.851,092.401,092.409,415,039
Aug 23, 20241,073.001,092.601,071.001,085.151,085.1510,179,655
Aug 22, 20241,090.001,094.751,064.951,068.451,068.459,377,476
Aug 21, 20241,089.001,095.301,083.301,085.201,085.204,869,876
Aug 20, 20241,097.001,098.051,082.051,086.901,086.905,625,723
Aug 19, 20241,105.901,107.001,085.001,087.701,087.706,911,441
Aug 16, 20241,072.001,099.951,070.001,098.351,098.3511,435,650
Aug 14, 20241,057.001,067.051,047.001,062.351,062.358,211,830
Aug 13, 20241,074.851,075.501,048.201,053.451,053.457,508,231
Aug 12, 20241,065.001,079.901,055.001,076.151,076.1511,311,050
Aug 9, 20241,055.001,082.951,052.051,068.101,068.1015,443,008
Aug 8, 20241,034.951,056.401,027.001,041.751,041.7519,529,790
Aug 7, 20241,036.051,040.201,015.051,025.301,025.309,978,703
Aug 6, 20241,030.001,060.651,008.401,013.751,013.7516,726,393
Aug 5, 20241,059.951,065.001,014.051,016.451,016.4526,651,144
Aug 2, 20241,120.001,120.001,090.051,096.651,096.6521,967,812
Aug 1, 20241,167.001,176.001,136.501,144.401,144.4014,375,948
Jul 31, 20241,164.001,167.901,145.301,156.651,156.6510,860,623
Jul 30, 20241,125.801,179.001,118.601,161.851,161.8528,592,304
Jul 29, 20241,124.001,139.901,118.601,124.001,124.0011,850,624
Jul 26, 20241,111.951,120.501,083.601,118.301,118.3021,232,845
Jul 25, 20241,029.001,094.001,024.351,090.951,090.9532,766,835
Jul 24, 2024997.801,034.25995.151,027.701,027.7011,469,098
Jul 23, 20241,007.901,008.65967.201,001.801,001.8010,384,177
Jul 22, 2024990.001,008.00976.551,003.151,003.157,396,198
Jul 19, 20241,024.001,024.00986.65990.00990.007,400,178
Jul 18, 20241,022.951,027.001,008.001,024.551,024.558,010,324
Jul 16, 20241,025.501,029.601,019.201,021.151,021.154,824,555
Jul 15, 20241,021.351,029.801,017.301,024.451,024.455,847,297
Jul 12, 20241,023.851,025.901,015.001,016.751,016.757,339,644
Jul 11, 20241,008.001,025.501,007.051,020.801,020.8011,983,571
Jul 10, 20241,015.001,019.85986.051,005.501,005.5013,412,206
Jul 9, 20241,000.951,017.00998.101,014.951,014.9510,948,094
Jul 8, 20241,005.001,016.60996.201,002.601,002.6013,312,085
Jul 5, 20241,005.001,006.60989.95993.65993.659,050,375
Jul 4, 2024984.001,004.00979.60998.20998.2012,139,832
Jul 3, 2024984.95987.35973.50975.65975.657,346,258
Jul 2, 20241,004.051,005.00979.10981.30981.3012,284,132
Jul 1, 2024989.751,005.50985.201,002.051,002.0514,006,105
Jun 28, 2024975.00998.50972.55989.75989.7523,025,267
Jun 27, 2024952.50974.85948.05972.10972.1019,385,412
Jun 26, 2024956.00962.50950.10951.85951.856,908,988
Jun 25, 2024960.00962.85949.30955.00955.007,304,128
Jun 24, 2024960.90963.50950.05958.05958.056,655,577
Jun 21, 2024979.00980.90958.10961.80961.8014,303,735
Jun 20, 2024980.00988.40976.35978.25978.257,299,571
Jun 19, 2024990.00994.90975.15977.35977.357,605,719
Jun 18, 20241,000.001,003.55984.00985.90985.909,845,075
Jun 14, 2024990.00997.25981.40993.40993.4011,591,421
Jun 13, 20241,002.001,002.00980.75985.85985.8512,157,226
Jun 12, 2024994.501,010.25987.00988.70988.7017,527,993
Jun 11, 2024 3 Dividend
Jun 11, 2024973.80992.55966.65987.10987.1014,828,702
Jun 10, 2024977.00984.90969.10975.15972.159,258,931
Jun 7, 2024940.00973.00935.25970.50967.5115,577,866
Jun 6, 2024940.00946.00931.20938.25935.3611,792,640
Jun 5, 2024924.95933.75890.00929.95927.0913,752,553
Jun 4, 2024948.00948.00855.40903.90901.1226,554,598
Jun 3, 2024963.00963.00934.00950.45947.5312,314,329
May 31, 2024931.65937.25920.10923.00920.1614,289,102
May 30, 2024943.50951.45921.00923.95921.1110,170,912
May 29, 2024946.95950.50938.80943.60940.708,184,019
May 28, 2024959.00961.90946.00947.55944.636,618,946
May 27, 2024964.90966.45952.00958.50955.556,916,555
May 24, 2024962.50970.95958.00960.55957.599,590,588
May 23, 2024950.00963.45945.05962.35959.3911,211,074
May 22, 2024952.00954.90942.55947.50944.599,495,279
May 21, 2024954.00956.65948.70951.30948.3710,055,258
May 17, 2024944.00953.40941.00945.70942.7913,205,512
May 16, 2024953.20954.40919.00936.40933.5231,240,770
May 15, 2024970.95972.95945.10947.30944.3919,668,239
May 14, 2024965.10968.00953.25964.65961.6816,325,689
May 13, 20241,005.001,008.70947.20959.75956.8058,974,762

Related Tickers

M&M.NS Mahindra & Mahindra Limited
3,082.80
-0.71%
 
OLAELEC.NS OLA ELECTRIC MOBILITY LTD
50.08
+0.87%
 
HEROMOTOCO.NS Hero MotoCorp Limited
3,998.50
+0.34%
 
BAJAJ-AUTO.NS Bajaj Auto Limited
8,000.00
-0.49%
 
MARUTI.NS Maruti Suzuki India Limited
12,554.00
-0.49%
 
ATHERENERG.NS Ather Energy Limited
307.00
-0.82%
 
TVSMOTOR.NS TVS Motor Company Limited
2,753.00
-0.28%
 
HYUNDAI.NS HYUNDAI MOTOR INDIA LTD
1,764.40
+0.48%
 
EICHERMOT.NS Eicher Motors Limited
5,480.50
-0.72%
 
FORCEMOT.NS Force Motors Limited
10,328.00
-3.99%