TATAMOTORS Historical Share Price Data
Tata Motors Ltd Share Price
TATAMOTORS
CMP as on 26-Apr-24 12:00
₹ 1,000
₹ 1,000
-1.75 | -0.17%
Open
₹ 1,008
₹ 1,008
Turnover(lac)
₹ 79,335
₹ 79,335
Prev. Close
₹ 1,001.25
₹ 1,001.25
Day's Vol (shares)
₹ 7,937,500
₹ 7,937,500
Day's Vol (shares)
₹ 996.60 ₹ 1,008.95
CMP as on 26-Apr-24 12:00
₹ 999
₹ 999
-1.45 | -0.14%
Open
₹ 1,005
₹ 1,005
Turnover(lac)
₹ 2,819
₹ 2,819
Prev. Close
₹ 1,000.80
₹ 1,000.80
Day's Vol (shares)
₹ 282,091
₹ 282,091
Day's Vol (shares)
₹ 996.70 ₹ 1,007.55
CMP as on 26-Apr-24 12:00
₹ 1,009
₹ 1,009
-1.90 | -0.19%
Open
₹ 1,015
₹ 1,015
Open Interest(Contracts)
₹ 57,924,825
₹ 57,924,825
VWAP
₹ 1,010.39
₹ 1,010.39
Day's Vol (shares)
₹ 14,553,525
₹ 14,553,525
Day's Vol (shares)
₹ 1,004.75 ₹ 1,016.00
₹ 1,004.75 ₹ 1,016.00
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
27-Mar-2024 | 991.6 | 995 | 976.7 | 978.65 | 153746 | 6547901957.2 | 2904997 | 18.30 | -12.95 |
28-Mar-2024 | 982.5 | 999.9 | 979 | 992.8 | 206461 | 9758505417.6 | 3958197 | 20.90 | 10.30 |
01-Apr-2024 | 1000 | 1009.85 | 987.45 | 992.25 | 186115 | 8628417031.65 | 3192324 | 22.40 | -7.75 |
02-Apr-2024 | 999 | 1008 | 993.4 | 1004.65 | 140240 | 8010966198.3 | 3315218 | 14.60 | 5.65 |
03-Apr-2024 | 1004 | 1014.45 | 992.55 | 1009.15 | 178668 | 8082483994.3 | 3111685 | 21.90 | 5.15 |
04-Apr-2024 | 1016 | 1017 | 998.15 | 1011.6 | 222736 | 9222166611.85 | 2681279 | 18.85 | -4.40 |
05-Apr-2024 | 1011.6 | 1012.5 | 1004.4 | 1007.1 | 125137 | 4553938869.15 | 2186510 | 8.10 | -4.50 |
08-Apr-2024 | 1010.05 | 1016.4 | 1004 | 1013.2 | 135516 | 5248588584.35 | 2854575 | 12.40 | 3.15 |
09-Apr-2024 | 1021 | 1029.5 | 1005 | 1008.5 | 165448 | 8681062975.6 | 3124607 | 24.50 | -12.50 |
10-Apr-2024 | 1012.25 | 1021 | 1010 | 1013.5 | 147535 | 4614809424.85 | 2348088 | 11.00 | 1.25 |
12-Apr-2024 | 1014 | 1029 | 1013.5 | 1018.5 | 269532 | 11838897334 | 5074087 | 15.50 | 4.50 |
15-Apr-2024 | 998.1 | 1006.95 | 978.5 | 998.8 | 315872 | 12589370202.8 | 12632409 | 28.45 | 0.70 |
16-Apr-2024 | 990 | 1004.9 | 982.1 | 992.8 | 371266 | 9526421190.55 | 4345354 | 22.80 | 2.80 |
18-Apr-2024 | 996.35 | 1003.1 | 966.25 | 971.35 | 386743 | 13349851587.35 | 6294473 | 36.85 | -25.00 |
19-Apr-2024 | 964 | 967.95 | 944 | 963.2 | 455804 | 14706420442.1 | 5574330 | 23.95 | -0.80 |
22-Apr-2024 | 978.75 | 978.75 | 966 | 973.55 | 185545 | 6985655749.55 | 3136614 | 12.75 | -5.20 |
23-Apr-2024 | 976 | 994.5 | 974.05 | 986.75 | 204024 | 7882075910.3 | 3112766 | 20.45 | 10.75 |
24-Apr-2024 | 992.4 | 995.9 | 988 | 991.65 | 132021 | 4632068971.7 | 1919611 | 7.90 | -0.75 |
25-Apr-2024 | 992.5 | 1003.3 | 989.5 | 1001.25 | 191801 | 8340920069.7 | 8366455 | 13.80 | 8.75 |
26-Apr-2024 | 1007.8 | 1008.95 | 996.6 | 999.5 | 207973 | 7954127656.55 | 3654754 | 12.35 | -8.30 |