Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,148.47 +4,085.26 (+6.09%) CMC Crypto 200
1,543.48 +54.94 (+3.69%)
Tata Motors Limited (TATAMOTORS.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 954.00 | 956.65 | 948.70 | 951.30 | 951.30 | 10,049,095 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 1,005.00 | 1,008.70 | 919.00 | 945.70 | 945.70 | 139,414,972 |
| 06 May 2024 | 1,015.00 | 1,050.35 | 977.00 | 1,046.65 | 1,046.65 | 54,694,519 |
| 29 Apr 2024 | 1,003.05 | 1,040.20 | 996.00 | 1,013.40 | 1,013.40 | 38,378,581 |
| 22 Apr 2024 | 978.75 | 1,008.95 | 966.00 | 999.50 | 999.50 | 36,157,480 |
| 15 Apr 2024 | 998.10 | 1,006.95 | 944.00 | 963.20 | 963.20 | 51,128,971 |
| 08 Apr 2024 | 1,010.05 | 1,029.50 | 1,004.00 | 1,018.50 | 1,018.50 | 29,856,364 |
| 01 Apr 2024 | 1,000.00 | 1,017.00 | 987.45 | 1,007.10 | 1,007.10 | 38,323,100 |
| 25 Mar 2024 | 979.80 | 999.90 | 976.00 | 992.80 | 992.80 | 25,965,064 |
| 18 Mar 2024 | 945.85 | 986.20 | 921.20 | 979.80 | 979.80 | 60,218,293 |
| 11 Mar 2024 | 1,034.75 | 1,037.00 | 940.00 | 945.85 | 945.85 | 79,153,139 |
| 04 Mar 2024 | 993.25 | 1,065.60 | 980.10 | 1,039.30 | 1,039.30 | 96,987,433 |
| 26 Feb 2024 | 937.10 | 980.40 | 930.70 | 977.40 | 977.40 | 54,621,653 |
| 19 Feb 2024 | 942.95 | 942.95 | 914.60 | 937.40 | 937.40 | 28,861,358 |
| 12 Feb 2024 | 916.10 | 948.80 | 894.00 | 938.60 | 938.60 | 41,688,898 |
| 05 Feb 2024 | 934.00 | 950.00 | 906.05 | 915.00 | 915.00 | 78,795,818 |
| 29 Jan 2024 | 811.85 | 900.15 | 811.05 | 878.75 | 878.75 | 84,630,013 |
| 22 Jan 2024 | 823.55 | 827.60 | 788.50 | 811.85 | 811.85 | 26,763,471 |
| 15 Jan 2024 | 820.00 | 827.00 | 797.00 | 823.55 | 823.55 | 40,097,744 |
| 08 Jan 2024 | 798.40 | 818.55 | 787.50 | 816.45 | 816.45 | 49,260,533 |
| 01 Jan 2024 | 785.00 | 805.90 | 776.25 | 790.95 | 790.95 | 60,310,509 |
| 25 Dec 2023 | 724.70 | 802.90 | 716.60 | 779.95 | 779.95 | 78,358,333 |
| 18 Dec 2023 | 732.90 | 734.75 | 696.25 | 724.70 | 724.70 | 37,833,570 |
| 11 Dec 2023 | 717.80 | 734.00 | 713.00 | 732.40 | 732.40 | 37,486,915 |
| 04 Dec 2023 | 716.00 | 727.60 | 704.80 | 714.55 | 714.55 | 50,107,374 |
| 27 Nov 2023 | 673.70 | 717.25 | 673.70 | 705.45 | 705.45 | 66,979,384 |
| 20 Nov 2023 | 682.00 | 687.35 | 670.70 | 673.70 | 673.70 | 37,732,113 |
| 13 Nov 2023 | 653.00 | 687.65 | 649.30 | 681.55 | 681.55 | 41,668,856 |
| 06 Nov 2023 | 652.85 | 653.65 | 641.90 | 651.05 | 651.05 | 40,522,077 |
| 30 Oct 2023 | 643.80 | 666.00 | 621.85 | 647.50 | 647.50 | 65,990,074 |
| 23 Oct 2023 | 663.65 | 667.25 | 624.15 | 641.05 | 641.05 | 35,915,792 |
| 16 Oct 2023 | 668.55 | 677.80 | 653.80 | 663.20 | 663.20 | 67,571,197 |
| 09 Oct 2023 | 620.80 | 669.00 | 613.70 | 667.10 | 667.10 | 57,856,959 |
| 02 Oct 2023 | 630.20 | 632.65 | 608.30 | 622.45 | 622.45 | 30,323,557 |
| 25 Sept 2023 | 623.85 | 633.00 | 612.25 | 630.20 | 630.20 | 34,359,880 |
| 18 Sept 2023 | 635.90 | 647.00 | 619.00 | 620.45 | 620.45 | 38,705,045 |
| 11 Sept 2023 | 634.65 | 639.00 | 615.25 | 634.25 | 634.25 | 52,950,345 |
| 04 Sept 2023 | 615.60 | 628.90 | 605.60 | 627.25 | 627.25 | 46,184,422 |
| 28 Aug 2023 | 605.40 | 614.90 | 599.05 | 611.20 | 611.20 | 40,953,739 |
| 21 Aug 2023 | 617.00 | 626.50 | 593.30 | 605.10 | 605.10 | 49,534,627 |
| 14 Aug 2023 | 612.00 | 622.00 | 594.50 | 615.80 | 615.80 | 52,364,291 |
| 07 Aug 2023 | 619.00 | 628.30 | 598.00 | 611.80 | 611.80 | 94,584,143 |
| 31 Jul 2023 | 640.20 | 652.90 | 613.30 | 615.00 | 615.00 | 55,454,926 |
| 28 Jul 2023 | 2 Dividend | |||||
| 24 Jul 2023 | 627.95 | 665.40 | 626.25 | 635.30 | 633.33 | 78,906,076 |
| 17 Jul 2023 | 626.90 | 631.00 | 607.00 | 625.75 | 623.81 | 49,817,894 |
| 10 Jul 2023 | 624.00 | 634.80 | 615.50 | 624.90 | 622.96 | 63,339,086 |
| 03 Jul 2023 | 600.00 | 624.80 | 584.95 | 618.20 | 616.28 | 62,188,260 |
| 26 Jun 2023 | 560.00 | 599.00 | 557.80 | 595.55 | 593.70 | 45,600,058 |
| 19 Jun 2023 | 570.65 | 585.90 | 557.70 | 559.65 | 557.91 | 54,093,496 |
| 12 Jun 2023 | 567.00 | 575.00 | 560.65 | 569.80 | 568.03 | 54,370,797 |
| 05 Jun 2023 | 539.00 | 576.55 | 537.90 | 562.30 | 560.55 | 82,147,528 |
| 29 May 2023 | 525.00 | 541.25 | 516.40 | 535.90 | 534.23 | 48,864,469 |
| 22 May 2023 | 524.95 | 531.00 | 509.10 | 518.45 | 516.84 | 49,787,807 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.