Tata Motors

TAMO
🏛️ india →
672.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 472.70 483.60 471.85 482.40 15.5M
2021-12-30 472.55 476.40 468.60 470.40 11.9M
2021-12-29 478.75 481.60 474.25 476.00 10.3M
2021-12-28 475.20 482.80 472.65 480.20 22.9M
2021-12-27 465.70 472.45 460.10 471.15 12.6M
2021-12-24 474.90 474.90 460.00 467.60 15.5M
2021-12-23 476.00 478.00 470.95 472.35 12.1M
2021-12-22 458.15 472.15 458.15 470.50 22.7M
2021-12-21 452.10 460.90 449.85 453.60 18.8M
2021-12-20 459.90 460.00 440.00 447.05 33.0M
2021-12-17 488.00 488.85 468.20 470.20 27.3M
2021-12-16 495.00 496.50 487.40 491.95 13.6M
2021-12-15 487.80 497.70 487.25 491.65 16.3M
2021-12-14 491.95 491.95 483.30 489.40 17.7M
2021-12-13 499.45 506.40 494.20 495.35 21.9M
2021-12-10 487.75 496.80 486.55 494.45 14.6M
2021-12-09 498.00 498.50 489.55 493.95 17.0M
2021-12-08 484.50 495.95 483.50 493.90 20.6M
2021-12-07 476.85 484.90 471.00 481.80 21.3M
2021-12-06 480.10 480.90 466.00 467.20 17.5M
2021-12-03 480.00 484.70 477.30 480.10 20.9M
2021-12-02 479.40 480.45 471.70 479.10 21.0M
2021-12-01 467.85 478.40 463.55 475.25 28.3M
2021-11-30 466.55 478.00 455.65 458.60 35.5M
2021-11-29 457.00 470.75 443.10 461.45 42.8M
2021-11-26 486.00 486.75 458.00 460.20 51.8M
2021-11-25 490.80 495.15 486.50 492.75 15.3M
2021-11-24 499.00 501.80 485.30 488.65 20.9M
2021-11-23 484.40 499.35 477.00 495.50 27.6M
2021-11-22 512.25 512.25 478.40 486.10 40.0M
2021-11-18 531.45 534.20 501.30 509.70 47.2M
2021-11-17 520.25 536.70 520.25 530.15 48.5M
2021-11-16 506.90 526.85 506.20 519.05 55.9M
2021-11-15 506.25 514.90 504.50 505.45 18.0M
2021-11-12 506.95 509.55 497.35 507.05 20.7M
2021-11-11 510.00 519.00 501.00 503.45 29.3M
2021-11-10 506.25 515.95 500.20 510.75 26.6M
2021-11-09 505.00 520.65 503.50 509.65 50.5M
2021-11-08 493.90 504.85 490.25 501.40 31.7M
2021-11-04 489.80 493.55 488.00 489.70 5.5M
2021-11-03 483.80 495.00 481.60 484.90 23.0M
2021-11-02 506.50 510.00 486.50 487.85 51.6M
2021-11-01 486.45 489.70 469.80 485.70 34.3M
2021-10-29 482.00 491.60 467.70 483.70 31.1M
2021-10-28 493.90 493.90 478.55 481.05 25.2M
2021-10-27 505.75 506.55 496.00 497.90 30.4M
2021-10-26 483.50 510.00 483.25 508.65 58.0M
2021-10-25 493.90 496.00 473.25 479.90 33.1M
2021-10-22 509.90 510.70 487.40 490.90 42.7M
2021-10-21 491.75 510.40 485.75 508.00 52.6M
2021-10-20 481.80 497.00 471.25 486.90 55.4M
2021-10-19 512.45 517.40 476.05 481.90 57.4M
2021-10-18 507.00 525.00 503.60 509.60 72.3M
2021-10-14 530.00 530.00 492.00 497.60 103.6M
2021-10-13 462.90 523.85 462.90 506.90 197.9M
2021-10-12 423.00 435.70 413.60 420.85 97.3M
2021-10-11 390.15 420.90 388.00 415.75 113.4M
2021-10-08 385.90 397.55 380.00 382.95 93.7M
2021-10-07 341.10 383.00 339.25 376.50 163.2M
2021-10-06 347.00 348.70 335.00 336.05 25.3M
2021-10-05 340.45 351.50 338.85 344.95 31.9M
2021-10-04 336.80 343.25 335.15 342.00 29.6M
2021-10-01 332.65 337.30 325.70 333.30 29.9M
2021-09-30 331.25 337.90 329.10 333.35 30.3M
2021-09-29 325.00 333.00 324.00 330.25 19.7M
2021-09-28 334.00 336.00 324.50 329.30 28.5M
2021-09-27 323.15 333.60 323.15 331.65 56.3M
2021-09-24 325.10 326.95 316.05 317.95 28.9M
2021-09-23 313.20 324.00 313.20 321.50 52.7M
2021-09-22 303.15 313.80 303.00 310.10 29.5M
2021-09-21 298.60 302.70 293.10 301.95 19.4M
2021-09-20 304.90 310.25 297.30 298.95 19.6M
2021-09-17 312.00 315.35 306.00 308.60 25.0M
2021-09-16 313.40 315.00 307.65 311.65 26.2M
2021-09-15 306.10 313.00 306.10 311.95 26.8M
2021-09-14 302.25 307.20 302.20 306.10 23.2M
2021-09-13 299.00 302.00 295.50 301.20 16.3M
2021-09-09 294.00 303.50 293.55 298.95 34.0M
2021-09-08 293.50 298.80 291.60 295.25 14.9M
2021-09-07 297.35 297.80 290.90 294.60 14.3M
2021-09-06 297.50 298.95 296.00 297.45 16.6M
2021-09-03 292.50 296.45 292.00 295.55 16.6M
2021-09-02 295.25 296.30 291.70 293.15 14.9M
2021-09-01 289.00 297.40 287.30 295.25 33.1M
2021-08-31 291.75 291.95 286.10 287.30 37.0M
2021-08-30 290.10 293.50 289.90 291.95 17.2M
2021-08-27 282.90 286.80 281.70 285.75 13.5M
2021-08-26 284.85 287.35 281.65 284.30 17.9M
2021-08-25 282.80 289.20 282.45 284.40 31.5M
2021-08-24 278.50 281.50 268.45 279.80 37.6M
2021-08-23 287.20 288.30 275.00 276.95 24.5M
2021-08-20 289.50 290.70 281.00 283.10 32.6M
2021-08-18 296.90 297.75 292.60 293.35 18.0M
2021-08-17 302.80 302.80 292.80 297.70 25.5M
2021-08-16 305.95 307.85 303.05 303.70 14.3M
2021-08-13 308.80 311.50 303.05 307.25 34.9M
2021-08-12 297.30 307.40 297.30 306.00 33.7M
2021-08-11 295.30 297.80 286.45 295.45 20.8M
2021-08-10 297.90 300.20 291.00 294.20 15.2M
2021-08-09 300.75 304.20 296.05 298.10 17.0M
2021-08-06 300.05 303.40 297.65 300.05 16.0M
2021-08-05 295.50 300.90 292.75 299.70 20.7M
2021-08-04 304.75 306.45 297.20 298.15 26.2M
2021-08-03 298.50 304.50 297.70 303.70 31.1M
2021-08-02 299.15 299.40 295.60 296.85 19.3M
2021-07-30 294.00 300.00 293.25 293.95 30.6M
2021-07-29 287.55 295.40 287.55 292.90 57.7M
2021-07-28 290.00 290.90 283.60 284.45 36.1M
2021-07-27 293.00 297.65 288.60 291.40 55.1M
2021-07-26 295.00 297.00 291.00 293.15 27.5M
2021-07-23 300.50 301.90 295.00 295.55 33.4M
2021-07-22 305.50 307.45 301.05 302.55 21.3M
2021-07-20 307.00 308.00 301.05 302.15 27.7M
2021-07-19 308.95 310.30 306.00 308.85 21.3M
2021-07-16 311.10 315.45 310.50 311.25 25.1M
2021-07-15 310.50 312.85 307.60 310.25 23.6M
2021-07-14 310.00 313.30 308.65 309.55 21.9M
2021-07-13 310.00 312.25 308.15 310.95 25.7M
2021-07-12 310.80 312.00 306.10 307.45 32.3M
2021-07-09 305.80 308.85 301.85 306.30 48.8M
2021-07-08 314.80 314.80 305.00 306.35 87.4M
2021-07-07 316.00 319.10 306.25 317.10 112.2M
2021-07-06 348.00 358.20 311.50 316.90 164.1M
2021-07-05 347.05 350.10 344.00 346.10 18.4M
2021-07-02 345.30 345.55 340.50 344.90 18.3M
2021-07-01 341.50 347.40 341.20 344.25 27.9M
2021-06-30 342.00 345.35 338.85 339.60 18.3M
2021-06-29 342.65 346.50 339.60 341.55 22.5M
2021-06-28 340.80 345.00 337.55 342.80 17.8M
2021-06-25 335.90 342.80 335.90 339.65 22.4M
2021-06-24 335.00 337.40 333.35 334.65 15.6M
2021-06-23 341.00 343.25 334.30 335.25 25.7M
2021-06-22 337.10 344.30 336.15 337.90 26.7M
2021-06-21 330.90 335.80 326.20 334.30 29.1M
2021-06-18 345.65 346.90 329.00 337.40 49.4M
2021-06-17 348.40 352.90 342.25 345.65 29.2M
2021-06-16 350.10 356.00 348.10 349.35 27.6M
2021-06-15 355.75 360.75 351.50 352.70 35.5M
2021-06-14 350.05 357.90 341.10 355.95 38.5M
2021-06-11 346.00 352.90 344.35 350.75 36.4M
2021-06-10 345.20 347.85 342.40 344.75 24.4M
2021-06-09 356.20 358.90 339.75 343.35 59.3M
2021-06-08 346.25 356.65 337.50 352.75 44.1M
2021-06-07 339.75 351.00 339.75 345.50 65.0M
2021-06-04 325.15 336.90 324.25 334.95 41.3M
2021-06-03 325.30 327.70 323.65 325.65 21.4M
2021-06-02 315.95 324.40 315.60 323.00 26.3M
2021-06-01 319.20 325.70 317.30 318.10 32.6M
2021-05-31 318.70 319.75 312.10 318.75 30.9M
2021-05-28 322.65 324.50 316.50 318.75 26.6M
2021-05-27 317.05 323.45 316.55 318.60 49.5M
2021-05-26 316.10 320.00 314.80 315.50 28.6M
2021-05-25 315.55 319.00 313.85 315.25 37.4M
2021-05-24 314.75 315.80 310.20 311.85 32.0M
2021-05-21 312.00 315.70 309.50 313.10 40.4M
2021-05-20 316.00 316.60 306.10 307.70 54.0M
2021-05-19 313.00 322.95 312.10 314.45 119.4M
2021-05-18 325.95 336.65 324.00 332.45 86.2M
2021-05-17 315.40 323.85 311.40 321.10 51.2M
2021-05-14 329.35 329.50 310.00 312.25 81.3M
2021-05-12 318.25 334.75 316.25 326.00 111.6M
2021-05-11 309.55 320.75 308.10 315.55 58.5M
2021-05-10 304.50 315.70 304.00 314.85 53.3M
2021-05-07 303.00 305.95 300.50 302.75 41.6M
2021-05-06 291.50 302.00 290.30 301.25 45.0M
2021-05-05 293.50 293.90 288.50 291.50 29.4M
2021-05-04 296.35 299.75 288.05 289.45 38.6M
2021-05-03 289.30 294.75 285.00 293.00 35.4M
2021-04-30 298.20 301.30 292.55 293.85 36.1M
2021-04-29 308.90 310.00 301.25 301.90 36.6M
2021-04-28 303.50 309.50 303.00 305.90 44.7M
2021-04-27 295.70 302.50 295.10 301.50 35.0M
2021-04-26 297.00 299.00 294.60 295.40 30.6M
2021-04-23 291.00 300.00 290.50 294.00 58.2M
2021-04-22 294.00 302.50 292.20 294.55 61.0M
2021-04-20 307.70 308.15 294.20 298.05 56.7M
2021-04-19 295.00 304.50 292.80 301.40 65.8M
2021-04-16 302.00 315.00 300.15 310.00 75.3M
2021-04-15 303.00 307.55 296.50 303.50 75.3M
2021-04-13 287.25 304.55 280.55 302.85 116.9M
2021-04-12 307.85 307.85 282.90 286.55 105.3M
2021-04-09 313.20 325.00 312.50 318.20 75.5M
2021-04-08 307.90 319.80 307.50 313.95 62.5M
2021-04-07 306.75 310.65 305.10 307.80 39.1M
2021-04-06 306.15 313.80 304.80 307.75 63.0M
2021-04-05 306.80 311.70 297.20 305.05 66.2M
2021-04-01 306.75 309.85 303.05 307.75 44.1M
2021-03-31 299.00 307.50 297.50 301.80 58.6M
2021-03-30 300.50 301.30 292.70 297.05 45.3M
2021-03-26 290.50 301.40 290.50 296.40 80.9M
2021-03-25 294.00 294.00 282.25 285.55 84.5M
2021-03-24 303.55 305.00 293.20 294.45 61.5M
2021-03-23 305.00 312.25 304.00 307.40 60.2M
2021-03-22 306.45 307.50 300.10 303.05 56.4M
2021-03-19 303.50 311.00 290.20 308.95 109.9M
2021-03-18 311.00 316.60 299.75 307.00 73.7M
2021-03-17 318.60 320.00 304.00 305.80 47.3M
2021-03-16 321.00 321.90 315.10 319.95 39.3M
2021-03-15 320.00 320.40 310.05 318.55 45.1M
2021-03-12 325.05 326.50 314.15 317.55 48.4M
2021-03-10 319.50 324.45 316.70 321.45 58.6M
2021-03-09 325.00 328.35 309.60 315.20 74.7M
2021-03-08 331.75 331.75 318.80 321.25 81.9M
2021-03-05 333.00 337.85 319.70 325.15 86.7M
2021-03-04 339.00 345.40 337.30 339.20 59.9M
2021-03-03 348.65 357.00 346.50 348.50 92.0M
2021-03-02 331.10 347.20 326.45 345.75 127.7M
2021-03-01 330.00 331.85 322.70 328.30 61.2M
2021-02-26 323.00 332.95 318.85 322.95 91.9M
2021-02-25 325.35 334.70 323.25 333.15 64.5M
2021-02-24 325.00 330.00 316.50 321.65 50.8M
2021-02-23 308.50 328.90 308.50 324.00 133.3M
2021-02-22 312.45 313.90 302.15 304.50 57.7M
2021-02-19 321.95 321.95 301.40 311.85 80.3M
2021-02-18 331.50 331.75 321.10 323.85 49.2M
2021-02-17 326.90 334.25 325.45 330.15 52.2M
2021-02-16 335.45 337.90 327.50 329.20 65.9M
2021-02-15 329.90 335.80 324.00 333.35 78.7M
2021-02-12 326.40 330.50 321.25 325.40 64.1M
2021-02-11 326.45 331.35 323.40 325.00 55.3M
2021-02-10 326.00 332.65 319.50 328.90 93.5M
2021-02-09 337.00 338.50 322.20 325.05 106.0M
2021-02-08 318.75 339.25 318.00 335.95 102.1M
2021-02-05 327.60 330.00 312.60 315.90 103.5M
2021-02-04 329.00 334.50 322.45 326.15 121.0M
2021-02-03 339.20 341.90 326.20 331.00 224.2M
2021-02-02 293.60 328.85 290.40 322.00 252.0M
2021-02-01 269.75 282.00 255.35 279.60 165.7M
2021-01-29 273.00 278.80 260.60 262.70 138.4M
2021-01-28 260.05 273.40 259.05 266.80 129.2M
2021-01-27 274.90 275.00 265.70 267.50 126.6M
2021-01-25 296.90 299.50 277.35 279.15 164.3M
2021-01-22 295.95 306.90 278.35 289.35 316.0M
2021-01-21 281.00 299.00 280.00 290.60 283.6M
2021-01-20 260.00 277.50 258.85 274.90 205.1M
2021-01-19 251.50 261.70 251.30 258.65 136.9M
2021-01-18 261.65 262.45 241.15 245.95 173.4M
2021-01-15 246.00 264.65 242.60 260.30 250.0M
2021-01-14 242.85 249.80 238.60 245.10 86.8M
2021-01-13 242.90 248.80 238.40 242.60 164.6M
2021-01-12 227.00 252.40 224.10 237.80 390.6M
2021-01-11 199.90 225.40 199.65 220.65 182.5M
2021-01-08 198.75 201.50 197.10 198.15 54.0M
2021-01-07 197.00 200.35 195.10 196.75 66.0M
2021-01-06 194.45 197.60 190.65 195.40 75.6M
2021-01-05 187.10 193.90 185.05 193.20 75.8M
2021-01-04 191.80 193.00 188.75 191.30 64.0M
2021-01-01 184.95 187.00 184.50 186.50 27.3M