Tata Motors Ltd

Tata Motors Ltd Historical Data

NSEBSE

₹426.1

(3.50%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Nov-2025	320	325.5	317.75	324.05	1,15,860	3,21,92,41,564.95	82,89,519
27-Nov-2025	322.5	347.7	322	343.9	2,31,466	7,72,03,67,544.35	1,60,58,625
28-Nov-2025	340.55	359.9	331.1	352	2,10,931	6,50,79,38,891.6	1,10,87,677
01-Dec-2025	352.45	365	351.15	359.05	2,90,906	4,60,71,70,035.85	77,16,299
02-Dec-2025	360	368	352.15	354.8	1,13,391	2,96,88,14,806.7	51,86,850
03-Dec-2025	354	362.25	346.5	360.4	1,56,299	4,07,30,28,413.1	71,74,386
04-Dec-2025	357.75	361.5	354.15	356.45	1,24,467	2,57,81,16,771.05	45,74,089
05-Dec-2025	355	361.45	349.35	359.55	1,09,379	2,37,26,71,448.65	38,87,351
08-Dec-2025	358	364.2	357.1	360.35	1,25,763	2,49,87,38,040	49,44,322
09-Dec-2025	357.1	381.95	353.5	373.1	2,73,830	5,97,05,72,438.9	95,55,303
10-Dec-2025	378.05	382.95	368.35	377.8	1,90,294	6,04,35,53,501.2	1,01,92,370
11-Dec-2025	378.2	379.9	370.15	372.8	1,08,283	3,62,80,13,939.15	64,21,397
12-Dec-2025	371.5	379	366.35	373.45	1,44,798	4,61,69,63,386.15	76,24,392
15-Dec-2025	372.5	379.15	365.2	377.95	1,21,798	2,62,74,22,256	37,84,302
16-Dec-2025	377.95	390	374.5	387.35	1,65,544	3,96,19,46,427.15	61,59,582
17-Dec-2025	389	397.5	383.55	386.9	1,14,783	3,89,37,53,776.75	62,82,089
18-Dec-2025	391	406.8	390.2	401.05	2,67,146	7,47,87,80,124.75	1,15,56,394
19-Dec-2025	402.05	403.3	385.25	394.35	2,27,745	8,74,86,26,614.75	1,52,07,257
22-Dec-2025	396.35	414	394.35	411.7	1,39,402	4,93,71,02,116.9	64,79,361
23-Dec-2025	412.85	428.2	412.5	426.1	1,94,339	5,82,92,82,670.3	76,44,386

Tata Motors Ltd: Related NEWS

No Record Found

Invest wise with Expert advice