Tata Motors-DVR Share Price Tata Motors-DVR

66.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

66.45

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
17-Feb-2020 70.30 70.80 68 68.90 10,082 197 1,314,630 2.80 -1.40
14-Feb-2020 70.80 72.80 69.80 70.10 12,743 192 576,157 3.05 -0.70
13-Feb-2020 71.50 71.50 70.10 70.60 5,841 79 358,079 1.40 -0.90
12-Feb-2020 71.30 71.80 69.60 71.20 7,899 121 387,304 2.20 -0.10
11-Feb-2020 70.90 73 70.10 70.30 8,775 143 518,503 2.95 -0.50
10-Feb-2020 72.20 72.20 69.60 70.30 8,980 143 721,945 2.60 -1.90
07-Feb-2020 73 73.70 71.30 71.80 10,044 160 620,439 2.40 -1.20
06-Feb-2020 75.40 75.40 72.60 73.40 13,883 257 890,482 2.80 -2.10
05-Feb-2020 69.50 75.80 69.30 75.40 24,444 461 1,775,185 6.50 5.90
04-Feb-2020 69.20 70.50 67.80 69 13,520 226 907,951 2.70 -0.20
03-Feb-2020 67.90 69.70 66.50 68.30 16,130 208 531,093 3.20 0.40
01-Feb-2020 73.80 74.80 68 68.70 20,489 265 1,354,967 6.75 -5.10
31-Jan-2020 78.30 78.30 73.50 74.40 14,444 288 882,459 4.80 -4
30-Jan-2020 80 80.30 76.60 77.60 41,627 1,131 5,063,180 3.75 -2.40
29-Jan-2020 74.90 78 74.60 77.60 32,957 680 3,335,038 3.40 2.75
28-Jan-2020 76.10 76.50 73.50 74.20 19,629 433 1,628,314 3 -1.90
27-Jan-2020 78.40 78.40 75.30 75.60 16,707 474 1,979,899 3.10 -2.90
24-Jan-2020 79.40 80.50 78.60 78.90 11,211 311 1,332,924 1.90 -0.50
23-Jan-2020 77.70 80.30 77.30 79.10 17,345 407 1,283,029 3 1.35
22-Jan-2020 79.50 79.50 76.20 77.60 20,192 386 986,090 3.30 -2
21-Jan-2020 80.90 81.30 78.30 78.60 11,647 323 950,112 3.05 -2.30
20-Jan-2020 82.70 83.80 80.10 81 23,173 476 1,124,550 3.70 -1.80
Open Demat Account