Tata Motors Share Price History

Tata Motors

CMP as on 22-Oct-21 15:59

₹ 490.90
-17.10 -3.37%

Open

₹ 509.90

Turnover (lac)

₹ 2,09,824

Prev. Close

₹ 508.00

Day's Vol (shares)

₹ 4,27,42,785

Day's Range (₹)

₹ 487.40
₹ 510.70

CMP as on22-Oct-21 15:59

₹ 490.90
-17.1 -3.37%

Open

₹ 510.00

Turnover (lac)

₹ 4,965

Prev. Close

₹ 508.00

Day's Vol (shares)

₹ 20,78,824

Day's Range

₹ 487.50
₹ 510.80

CMP as on 22-Oct-21 15:29

₹ 489.50
-19.9 -3.91%

Open

₹ 509.90

Open Interest(Contracts)

₹ 6,98,53,500

VWAP

₹ 496.32

Day's Vol (shares)

₹ 5,33,26,350

Day's Range (Ex.Dt. 28 Oct 2021)

₹ 486.80
₹ 510.90

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 ()
21-Oct-2021 492 510 486 508 492,220 26,162 8,485,865 24.70 16.30
20-Oct-2021 482 497 471 487 547,487 26,847 8,894,569 25.80 5.10
19-Oct-2021 512 517 476 482 649,066 28,604 13,555,763 41.40 -31
18-Oct-2021 507 525 504 510 803,895 37,280 13,212,916 21.40 2.60
14-Oct-2021 530 530 492 498 1,128,414 52,112 19,686,395 38 -32
13-Oct-2021 463 524 463 507 1,517,162 98,532 52,470,394 61 44
12-Oct-2021 423 436 414 421 797,669 41,310 14,527,893 22.10 -2.10
11-Oct-2021 390 421 388 416 834,399 46,610 16,741,980 32.90 25.60
08-Oct-2021 386 398 380 383 714,038 36,223 16,364,554 17.60 -2.90
07-Oct-2021 341 383 339 377 1,028,809 60,120 27,569,259 43.80 35.40
06-Oct-2021 347 349 335 336 213,910 8,605 8,977,040 13.70 -11
05-Oct-2021 340 352 339 345 266,202 11,041 7,956,502 12.70 4.50
04-Oct-2021 337 343 335 342 297,645 10,074 8,249,669 8.10 5.20
01-Oct-2021 333 337 326 333 232,828 9,901 4,898,283 11.60 0.65
30-Sep-2021 331 338 329 333 228,396 10,102 6,839,602 8.80 2.10
29-Sep-2021 325 333 324 330 169,614 6,495 3,950,402 9 5.25
28-Sep-2021 334 336 325 329 260,259 9,432 6,297,165 11.50 -4.70
27-Sep-2021 323 334 323 332 470,501 18,570 14,894,214 10.50 8.50
24-Sep-2021 325 327 316 318 253,775 9,290 6,895,772 10.90 -7.20
23-Sep-2021 313 324 313 322 406,763 16,870 19,717,115 10.80 8.30
22-Sep-2021 303 314 303 310 242,987 9,151 7,652,282 10.80 6.95
Open ZERO Brokerage Demat Account