Tata Motors-DVR Share Price Tata Motors-DVR

78.85

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

78.90

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

79.05

Open ()
Open Interest
(Contracts)
VWAP ()
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
()
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
17-Jan-2020 83 83.80 82.20 82.70 12,033 297 729,677 1.65 -0.30
16-Jan-2020 83.40 84.20 82.10 82.80 12,564 350 668,323 2.10 -0.60
15-Jan-2020 80.90 84.20 80.20 83.50 21,955 617 1,283,942 4.05 2.60
14-Jan-2020 81 81.90 80.40 81 10,144 300 414,780 1.50 0
13-Jan-2020 81.30 81.70 79.40 81.10 14,925 464 815,301 2.25 -0.20
10-Jan-2020 79.80 81.80 78.40 81.10 27,660 708 1,171,607 3.40 1.30
09-Jan-2020 75.90 79.70 75.70 79.50 26,049 597 1,359,577 4.05 3.55
08-Jan-2020 74.90 75.80 73.90 74.90 12,058 277 627,361 1.90 -0.10
07-Jan-2020 75.80 77.80 74.10 76 19,517 443 578,907 3.70 0.25
06-Jan-2020 77.70 78.20 75 75.30 15,178 351 916,849 3.15 -2.40
03-Jan-2020 79.60 80.30 77.10 78.10 15,879 466 1,094,644 3.25 -1.50
02-Jan-2020 76.50 80.20 75.90 79.80 25,095 641 1,817,490 4.30 3.30
01-Jan-2020 77.40 77.50 75.50 75.80 9,950 267 616,494 1.95 -1.60
31-Dec-2019 77 77.60 74.80 77 40,863 877 3,584,098 2.80 0.05
30-Dec-2019 73.10 77.10 72.60 76.80 25,301 640 2,014,812 4.50 3.70
27-Dec-2019 73.20 73.50 72.20 72.70 7,515 227 793,080 1.35 -0.50
26-Dec-2019 73.90 74.20 72.30 72.80 10,335 314 881,467 1.85 -1.10