TATAMOTORS Historical Share Price Data

Tata Motors

CMP as on 03-Oct-22 15:59

397.65

Open

₹ 405.50

Turnover (lac)

₹ 80,852

Prev. Close

₹ 404.60

Day's Vol (shares)

₹ 2,03,32,430

Day's Range (₹)

₹ 395.50
₹ 406.55

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 ()
03-Oct-2022 406 407 396 398 230,313 8,144 5,333,349 11.10 -7.90
30-Sep-2022 398 408 393 405 216,223 8,382 3,783,030 15.80 6.60
29-Sep-2022 411 413 400 402 198,002 8,400 4,352,343 13.70 -8.80
28-Sep-2022 395 407 393 399 177,675 7,272 3,306,494 13.80 4.20
27-Sep-2022 404 404 390 399 249,236 8,717 4,988,721 13.70 -5.10
26-Sep-2022 416 418 393 398 517,741 13,307 11,883,186 24.80 -19
23-Sep-2022 432 432 421 423 175,682 5,706 3,796,901 11.40 -8.80
22-Sep-2022 425 435 423 432 157,185 5,832 2,247,129 12.10 7.20
21-Sep-2022 434 436 426 428 155,053 4,659 3,200,231 10.50 -6.30
20-Sep-2022 431 443 431 434 187,305 7,692 4,869,665 12.80 3.65
19-Sep-2022 432 432 424 425 252,321 6,514 4,464,802 7.55 -6.10
16-Sep-2022 446 446 429 433 278,006 9,153 7,520,838 17.30 -14
15-Sep-2022 452 456 446 447 120,837 4,655 2,854,295 9.80 -5.10
14-Sep-2022 448 455 447 450 109,186 4,674 2,546,433 7.70 2.60
13-Sep-2022 454 459 454 457 121,708 4,862 3,550,498 5.40 2.50
12-Sep-2022 448 453 447 451 117,848 4,035 3,105,476 6 3.30
09-Sep-2022 448 450 441 446 153,630 6,359 3,257,496 9.05 -1.60
08-Sep-2022 452 453 440 442 209,697 8,599 7,004,604 12.60 -10
07-Sep-2022 453 457 444 446 261,409 9,308 8,346,215 12.90 -7.30
06-Sep-2022 463 464 457 458 107,966 4,505 2,719,468 7.10 -4.90
05-Sep-2022 460 464 457 459 102,371 4,317 2,094,099 6.95 -0.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity