Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NSE - Free Realtime Quote INR

Tata Motors Limited (TATAMTRDVR.NS)

Compare

760.00

-8.65

(-1.13%)

As of August 29 at 3:30:00 PM GMT+5:30. Market Open.

Currency in INR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	768.65	768.65	768.65	768.65	768.65	-
Mar 6, 2025	768.65	768.65	768.65	768.65	768.65	-
Mar 5, 2025	768.65	768.65	768.65	768.65	768.65	-
Mar 4, 2025	768.65	768.65	768.65	768.65	768.65	-
Mar 3, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 28, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 27, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 25, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 24, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 21, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 20, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 19, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 18, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 17, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 14, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 13, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 12, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 11, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 10, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 7, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 6, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 5, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 4, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 3, 2025	768.65	768.65	768.65	768.65	768.65	-
Feb 1, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 31, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 30, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 29, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 28, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 27, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 24, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 23, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 22, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 21, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 20, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 17, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 16, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 15, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 14, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 13, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 10, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 9, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 8, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 7, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 6, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 3, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 2, 2025	768.65	768.65	768.65	768.65	768.65	-
Jan 1, 2025	768.65	768.65	768.65	768.65	768.65	-
Dec 31, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 30, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 27, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 26, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 24, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 23, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 20, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 19, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 18, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 17, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 16, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 13, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 12, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 11, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 10, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 9, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 6, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 5, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 4, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 3, 2024	768.65	768.65	768.65	768.65	768.65	-
Dec 2, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 29, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 28, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 27, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 26, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 25, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 22, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 21, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 19, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 18, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 14, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 13, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 12, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 11, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 8, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 7, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 6, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 5, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 4, 2024	768.65	768.65	768.65	768.65	768.65	-
Nov 1, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 31, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 30, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 29, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 28, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 25, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 24, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 23, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 22, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 21, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 18, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 17, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 16, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 15, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 14, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 11, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 10, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 9, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 8, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 7, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 4, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 3, 2024	768.65	768.65	768.65	768.65	768.65	-
Oct 1, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 30, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 27, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 26, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 25, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 24, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 23, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 20, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 19, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 18, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 17, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 16, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 13, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 12, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 11, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 10, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 9, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 6, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 5, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 4, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 3, 2024	768.65	768.65	768.65	768.65	768.65	-
Sep 2, 2024	768.65	768.65	768.65	768.65	768.65	-
Aug 30, 2024	768.65	768.65	768.65	768.65	768.65	-
Aug 29, 2024	745.80	774.45	740.60	768.65	768.65	11,092,778
Aug 28, 2024	750.00	753.85	743.05	746.80	746.80	7,234,819
Aug 27, 2024	756.00	759.00	748.00	749.70	749.70	6,862,376
Aug 26, 2024	749.00	762.45	740.00	756.00	756.00	9,381,972
Aug 23, 2024	734.35	756.00	731.95	749.20	749.20	14,932,981
Aug 22, 2024	747.50	748.00	731.95	735.30	735.30	8,164,673
Aug 21, 2024	750.00	753.65	744.95	746.90	746.90	5,715,685
Aug 20, 2024	750.95	756.00	746.00	749.25	749.25	13,993,987
Aug 19, 2024	754.15	758.40	743.75	749.05	749.05	1,653,217
Aug 16, 2024	730.00	753.95	730.00	749.95	749.95	2,060,805
Aug 14, 2024	721.55	730.95	717.05	725.50	725.50	2,528,453
Aug 13, 2024	736.10	737.80	721.50	723.05	723.05	3,295,293
Aug 12, 2024	728.00	739.50	722.55	736.10	736.10	2,849,847
Aug 9, 2024	722.70	739.05	720.50	731.75	731.75	4,594,926
Aug 8, 2024	715.85	728.45	708.45	716.45	716.45	4,458,812
Aug 7, 2024	715.00	716.25	702.05	709.65	709.65	3,553,573
Aug 6, 2024	706.50	730.75	695.50	699.05	699.05	2,558,426
Aug 5, 2024	726.80	731.05	700.00	701.95	701.95	4,374,440
Aug 2, 2024	770.00	770.00	741.35	747.15	747.15	4,276,587
Aug 1, 2024	796.00	802.80	778.00	783.55	783.55	1,700,937
Jul 31, 2024	794.10	798.60	782.95	793.00	793.00	1,979,610
Jul 30, 2024	768.00	804.30	763.45	792.95	792.95	3,599,756
Jul 29, 2024	768.10	786.00	765.10	768.45	768.45	3,191,664
Jul 26, 2024	757.10	767.20	739.20	765.00	765.00	2,721,101
Jul 25, 2024	700.00	749.40	696.00	747.25	747.25	5,577,936
Jul 24, 2024	684.80	706.45	678.85	702.15	702.15	2,081,320
Jul 23, 2024	690.00	690.00	658.45	684.75	684.75	2,083,965
Jul 22, 2024	652.00	688.30	652.00	684.15	684.15	2,372,742
Jul 19, 2024	697.15	699.50	675.35	677.05	677.05	1,811,020
Jul 18, 2024	695.05	704.20	688.00	701.25	701.25	1,923,075
Jul 16, 2024	697.20	703.00	694.50	696.45	696.45	1,029,902
Jul 15, 2024	696.00	702.60	690.65	699.85	699.85	1,077,483
Jul 12, 2024	691.15	697.00	689.05	693.95	693.95	972,068
Jul 11, 2024	688.50	695.50	684.40	692.80	692.80	966,326
Jul 10, 2024	691.15	695.00	670.80	682.55	682.55	982,057
Jul 9, 2024	687.00	694.00	682.05	692.10	692.10	1,204,798
Jul 8, 2024	681.50	692.00	680.10	683.90	683.90	1,258,821
Jul 5, 2024	679.45	683.00	675.35	678.65	678.65	1,338,520
Jul 4, 2024	663.00	681.40	660.80	676.40	676.40	1,012,838
Jul 3, 2024	665.90	665.90	655.00	661.20	661.20	724,553
Jul 2, 2024	673.15	675.20	658.00	659.30	659.30	1,625,453
Jul 1, 2024	667.80	679.00	663.35	675.70	675.70	1,157,380
Jun 28, 2024	652.85	670.00	652.75	665.60	665.60	2,032,621
Jun 27, 2024	640.00	654.90	634.20	652.90	652.90	1,403,465
Jun 26, 2024	639.70	645.50	637.00	639.20	639.20	757,338
Jun 25, 2024	644.55	646.00	634.30	639.70	639.70	1,141,582
Jun 24, 2024	643.80	650.50	637.20	641.55	641.55	1,856,759
Jun 21, 2024	659.90	660.00	642.50	645.50	645.50	2,476,257
Jun 20, 2024	653.00	662.80	651.95	657.45	657.45	1,555,413
Jun 19, 2024	665.00	667.70	651.25	652.75	652.75	1,307,834
Jun 18, 2024	671.00	673.95	659.35	660.75	660.75	2,860,099
Jun 14, 2024	670.00	671.00	661.45	668.35	668.35	1,964,624
Jun 13, 2024	674.25	674.25	660.00	666.05	666.05	1,429,104
Jun 12, 2024	670.00	682.10	666.50	667.75	667.75	1,690,703
Jun 11, 2024	3.10 Dividend
Jun 11, 2024	652.50	671.00	650.35	666.35	666.35	2,287,518
Jun 10, 2024	653.00	660.00	650.50	654.65	651.55	822,826
Jun 7, 2024	631.50	653.90	624.05	651.40	648.32	1,217,968
Jun 6, 2024	629.90	632.35	622.80	626.15	623.18	2,670,655
Jun 5, 2024	615.00	624.80	593.30	620.75	617.81	1,881,404
Jun 4, 2024	636.00	637.00	560.35	603.05	600.19	5,819,559
Jun 3, 2024	641.00	645.00	627.05	635.65	632.64	1,818,096
May 31, 2024	623.05	627.15	615.85	618.45	615.52	2,849,424
May 30, 2024	630.70	638.20	618.70	620.55	617.61	1,155,649
May 29, 2024	632.05	636.45	628.70	631.90	628.91	1,315,342
May 28, 2024	642.10	646.70	630.80	634.50	631.50	1,854,941
May 27, 2024	646.50	649.95	639.15	642.95	639.91	1,195,236
May 24, 2024	648.25	654.50	645.10	647.45	644.38	895,218
May 23, 2024	639.95	648.95	637.15	648.25	645.18	1,283,196
May 22, 2024	643.95	643.95	636.05	638.45	635.43	1,041,500
May 21, 2024	642.00	645.00	638.50	642.10	639.06	1,040,775
May 17, 2024	632.10	639.25	631.75	636.75	633.73	1,081,386
May 16, 2024	640.05	640.85	618.65	628.05	625.08	3,410,851
May 15, 2024	650.20	654.00	635.65	637.30	634.28	2,647,338
May 14, 2024	650.00	651.40	641.40	646.35	643.29	1,730,326
May 13, 2024	688.00	688.00	638.10	645.60	642.54	4,757,356
May 10, 2024	695.60	709.80	693.95	706.50	703.15	2,368,357
May 9, 2024	682.90	701.85	678.00	692.60	689.32	2,531,072
May 8, 2024	661.10	684.55	655.75	681.00	677.78	1,727,381
May 7, 2024	683.50	686.00	658.00	662.20	659.06	2,455,986
May 6, 2024	684.00	688.10	675.95	683.60	680.36	874,312
May 3, 2024	698.00	700.00	672.85	684.40	681.16	1,106,465
May 2, 2024	687.90	696.75	683.25	693.05	689.77	1,946,964
Apr 30, 2024	676.00	689.80	674.00	682.25	679.02	1,291,908
Apr 29, 2024	677.00	678.00	672.00	675.45	672.25	764,117
Apr 26, 2024	677.35	677.90	661.10	672.70	669.51	923,018
Apr 25, 2024	667.50	674.95	664.00	672.50	669.32	678,562
Apr 24, 2024	665.80	667.75	661.10	664.50	661.35	522,164
Apr 23, 2024	650.80	666.50	647.80	661.40	658.27	1,652,838
Apr 22, 2024	645.30	649.85	641.50	646.10	643.04	1,712,763
Apr 19, 2024	635.00	639.30	623.00	637.25	634.23	1,454,630
Apr 18, 2024	660.60	666.45	637.55	639.75	636.72	2,017,034
Apr 16, 2024	655.50	665.70	651.05	657.90	654.78	1,155,220
Apr 15, 2024	656.25	666.95	645.90	662.00	658.87	1,784,369
Apr 12, 2024	671.00	679.90	669.10	671.10	667.92	1,939,707
Apr 10, 2024	671.80	675.95	668.05	670.95	667.77	1,923,059
Apr 9, 2024	674.10	681.00	665.35	667.70	664.54	1,240,736
Apr 8, 2024	669.20	673.20	665.00	670.45	667.28	1,279,945
Apr 5, 2024	670.70	670.95	666.15	668.35	665.19	1,077,395
Apr 4, 2024	673.90	674.10	662.00	671.40	668.22	1,184,563
Apr 3, 2024	664.90	671.95	658.55	668.35	665.19	1,602,048
Apr 2, 2024	660.75	668.00	658.00	665.20	662.05	1,365,527
Apr 1, 2024	660.00	669.40	655.45	659.30	656.18	1,151,737
Mar 28, 2024	653.35	661.10	646.60	657.20	654.09	1,515,433
Mar 27, 2024	652.05	655.90	646.40	647.75	644.68	1,141,402
Mar 26, 2024	632.00	657.90	632.00	651.60	648.51	1,133,021
Mar 22, 2024	639.45	652.25	626.55	649.15	646.08	1,402,180
Mar 21, 2024	628.00	639.80	623.25	637.75	634.73	1,492,238
Mar 20, 2024	633.05	636.60	605.75	618.40	615.47	2,179,642
Mar 19, 2024	643.00	644.00	626.70	630.65	627.66	1,563,560
Mar 18, 2024	623.00	644.75	617.70	643.55	640.50	1,981,388
Mar 15, 2024	645.00	649.55	619.30	624.05	621.09	5,534,180
Mar 14, 2024	638.00	651.10	631.00	641.70	638.66	2,507,654
Mar 13, 2024	676.40	678.95	636.35	642.95	639.91	3,241,128
Mar 12, 2024	684.25	688.90	671.05	676.05	672.85	1,008,761
Mar 11, 2024	690.95	691.00	675.10	684.25	681.01	2,196,615

SMLISUZU.NS SML Isuzu Limited

1,184.95

-6.14%

ATULAUTO.NS Atul Auto Limited

443.80

-4.21%

BMW.VI Bayerische Motoren Werke Aktiengesellschaft

83.78

+0.26%

HYUNDAI.NS HYUNDAI MOTOR INDIA LTD

1,675.25

-2.34%

TVSMOTOR.NS TVS Motor Company Limited

2,263.30

-2.98%

M&M.NS Mahindra & Mahindra Limited

2,704.05

-0.87%

BAJAJ-AUTO.NS Bajaj Auto Limited

7,386.45

-2.49%

EICHERMOT.NS Eicher Motors Limited

4,986.00

-2.25%

MARUTI.NS Maruti Suzuki India Limited

11,632.75

-0.27%

HEROMOTOCO.NS Hero MotoCorp Limited

3,584.80

-1.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tata Motors Limited (TATAMTRDVR.NS)

Related Tickers