tiprankstipranks
Trending News
More News >
Tata Motors Limited (IN:TATAMOTORS)
:TATAMOTORS
India Market

Tata Motors Limited (TATAMOTORS) Historical Prices

Compare
47 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
710.00
715.80
701.30
711.30
711.30
+0.17%
670,682
0.56
Jun 05, 2025
712.50
714.00
704.00
710.10
710.10
+0.02%
1,154,100
0.97
Jun 04, 2025
703.00
715.50
699.00
709.95
709.95
+1.78%
521,500
0.44
Jun 03, 2025
715.30
718.35
702.60
703.55
697.55
-0.25%
635,350
0.53
Jun 02, 2025
712.25
719.15
707.45
711.40
705.33
-0.27%
480,126
0.40
May 30, 2025
724.45
728.25
712.50
719.45
713.31
+0.16%
528,572
0.44
May 29, 2025
724.40
728.60
719.90
724.45
718.27
+1.77%
701,749
0.59
May 28, 2025
718.05
722.35
716.25
717.95
711.83
+1.07%
485,220
0.41
May 27, 2025
729.05
729.55
715.25
716.45
710.34
-0.88%
1,077,976
0.90
May 26, 2025
724.95
738.00
721.40
729.05
722.83
+2.39%
727,022
0.61
May 23, 2025
720.90
722.05
715.00
718.15
712.02
+0.92%
612,169
0.51
May 22, 2025
725.80
725.80
710.20
717.75
711.63
-0.39%
420,641
0.35
May 21, 2025
718.90
729.50
718.00
726.75
720.55
+1.98%
466,070
0.39
May 20, 2025
731.50
737.50
717.10
718.75
712.62
-0.59%
628,436
0.52
May 19, 2025
731.75
738.30
727.90
729.20
722.98
+0.65%
971,683
0.81
May 16, 2025
728.60
742.00
725.55
730.70
724.47
+1.23%
1,197,738
1.01
May 15, 2025
699.15
729.95
696.00
728.05
721.84
+5.05%
2,852,461
2.47
May 14, 2025
699.75
708.00
686.00
699.00
693.04
-0.41%
2,377,093
2.10
May 13, 2025
720.55
726.65
703.50
707.90
701.86
-0.91%
2,052,287
1.83
May 12, 2025
726.55
732.55
711.10
720.55
714.40
+2.58%
1,840,816
1.67
May 09, 2025
662.60
710.85
662.60
708.50
702.46
+4.79%
2,414,487
2.21
May 08, 2025
700.15
704.00
677.05
681.90
676.08
+1.07%
2,247,659
2.05
May 07, 2025
640.00
682.25
639.95
680.50
674.70
+5.95%
1,590,643
1.46
May 06, 2025
658.70
663.45
645.50
647.80
642.28
-1.24%
1,468,290
1.36
May 05, 2025
660.10
667.50
655.80
661.60
655.96
+2.37%
695,523
0.64
May 02, 2025
644.20
660.95
635.75
651.85
646.29
+2.07%
883,714
0.82
Apr 30, 2025
666.20
666.60
641.10
644.15
638.66
-2.39%
1,476,219
1.38
Apr 29, 2025
670.70
683.00
661.55
665.60
659.92
+0.45%
1,233,288
1.17
Apr 28, 2025
654.80
669.35
652.70
668.35
662.65
+2.94%
638,985
0.60
Apr 25, 2025
668.20
673.00
651.45
654.85
649.26
-1.15%
1,186,311
1.14
Apr 24, 2025
660.00
671.00
660.00
668.20
662.50
+2.13%
1,636,176
1.59
Apr 23, 2025
635.05
661.40
632.85
659.90
654.27
+5.49%
2,208,937
2.21
Apr 22, 2025
630.80
633.95
626.15
630.95
625.57
+1.02%
1,343,502
1.36
Apr 21, 2025
625.00
635.70
620.10
629.95
624.58
+2.23%
844,193
0.85
Apr 17, 2025
616.10
626.90
608.30
621.50
616.20
+1.74%
1,170,273
1.20
Apr 16, 2025
627.70
627.70
613.40
616.10
610.84
-0.06%
648,458
0.66
Apr 15, 2025
612.25
628.05
612.25
621.80
616.50
+5.39%
1,960,419
2.05
Apr 11, 2025
610.65
612.65
591.10
595.05
589.98
+2.94%
2,223,520
2.37
Apr 09, 2025
588.90
595.00
581.20
583.00
578.03
-0.15%
1,686,551
1.83
Apr 08, 2025
592.65
606.40
584.25
588.90
583.88
+2.43%
1,903,190
2.08
Apr 07, 2025
552.50
582.00
542.55
579.85
574.90
-4.73%
6,047,807
7.19
Apr 04, 2025
650.95
650.95
610.10
613.85
608.61
-5.34%
2,544,217
3.11
Apr 03, 2025
656.05
669.00
652.80
654.05
648.47
-1.80%
718,248
0.88
Apr 02, 2025
676.40
676.40
662.00
671.80
666.07
+0.92%
529,723
0.65
Apr 01, 2025
670.00
681.90
665.70
671.40
665.67
+0.46%
507,047
0.62
Mar 28, 2025
671.10
684.90
669.15
674.05
668.30
+1.68%
1,599,284
1.96
Mar 27, 2025
673.95
677.05
661.35
668.60
662.90
-4.75%
1,752,516
2.19
Mar 26, 2025
710.45
717.75
707.00
707.95
701.91
+0.51%
749,794
0.93
Mar 25, 2025
719.40
722.50
706.35
710.45
704.39
+0.44%
549,630
0.69
Mar 24, 2025
714.95
717.55
702.25
713.40
707.32
+2.37%
562,815
0.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis