Tata Motors Share Price History

Tata Motors

CMP as on 16-Sep-21 15:59

₹ 311.65
-0.30 -0.1%

Open

₹ 313.40

Turnover (lac)

₹ 81,806

Prev. Close

₹ 311.95

Day's Vol (shares)

₹ 2,62,49,369

Day's Range (₹)

₹ 307.65
₹ 315.00

CMP as on16-Sep-21 15:58

₹ 311.65
-0.3 -0.1%

Open

₹ 314.00

Turnover (lac)

₹ 4,965

Prev. Close

₹ 311.95

Day's Vol (shares)

₹ 23,36,803

Day's Range

₹ 307.80
₹ 314.95

CMP as on 16-Sep-21 0:00

₹ 311.25
-1.8 -0.57%

Open

₹ 313.70

Open Interest(Contracts)

₹ 9,11,31,600

VWAP

₹ 312.17

Day's Vol (shares)

₹ 3,66,13,950

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 307.50
₹ 315.45

Tata Motors Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
16-Sep-2021 313 315 308 312 236,632 8,195 8,807,961 7.35 -1.80
15-Sep-2021 306 313 306 312 210,210 8,296 8,379,612 6.90 5.85
14-Sep-2021 302 307 302 306 196,460 7,086 6,975,975 5 3.85
13-Sep-2021 299 302 296 301 154,698 4,883 5,213,539 6.50 2.20
09-Sep-2021 294 304 294 299 244,639 10,222 9,883,486 9.95 4.95
08-Sep-2021 294 299 292 295 106,657 4,410 4,668,379 7.20 1.75
07-Sep-2021 297 298 291 295 122,302 4,220 3,980,234 6.90 -2.80
06-Sep-2021 298 299 296 297 157,578 4,947 5,629,041 2.95 -0.10
03-Sep-2021 293 296 292 296 159,993 4,893 4,108,259 4.45 3.05
02-Sep-2021 295 296 292 293 143,071 4,379 3,964,310 4.60 -2.10
01-Sep-2021 289 297 287 295 262,515 9,665 8,894,065 10.10 6.25
31-Aug-2021 292 292 286 287 233,033 10,624 17,985,906 5.85 -4.40
30-Aug-2021 290 294 290 292 157,320 5,026 4,069,563 3.60 1.85
27-Aug-2021 283 287 282 286 198,940 3,838 2,223,912 5.10 2.85
26-Aug-2021 285 287 282 284 149,256 5,079 3,419,405 5.70 -0.60
25-Aug-2021 283 289 282 284 244,137 9,033 3,642,750 6.75 1.60
24-Aug-2021 279 282 268 280 314,806 10,352 7,110,816 13.10 1.30
23-Aug-2021 287 288 275 277 259,389 6,866 6,541,190 13.30 -10
20-Aug-2021 290 291 281 283 418,347 9,324 12,059,448 9.70 -6.40
18-Aug-2021 297 298 293 293 192,494 5,308 5,287,421 5.15 -3.50
17-Aug-2021 303 303 293 298 234,676 7,595 6,397,614 10 -5.10
Open ZERO Brokerage Demat Account