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
2022-12-30 389.80 390.99 385.81 386.76 9.2M
2022-12-29 387.80 388.80 381.87 384.71 15.6M
2022-12-28 392.79 394.68 389.20 390.10 8.4M
2022-12-27 388.80 396.23 387.31 392.94 14.4M
2022-12-26 379.08 389.50 374.05 383.62 17.0M
2022-12-23 388.80 388.80 375.84 377.19 19.9M
2022-12-22 402.86 403.46 389.00 393.24 14.9M
2022-12-21 411.33 413.13 399.77 401.36 11.6M
2022-12-20 416.71 416.71 406.75 409.24 12.3M
2022-12-19 420.60 421.55 414.22 416.71 9.8M
2022-12-16 416.07 426.48 411.83 420.30 50.9M
2022-12-15 417.56 421.50 414.42 415.42 7.5M
2022-12-14 419.26 420.05 416.07 416.62 6.3M
2022-12-13 418.66 420.20 415.97 417.21 9.7M
2022-12-12 410.73 415.62 406.75 412.88 8.0M
2022-12-09 418.01 419.66 408.29 412.03 9.9M
2022-12-08 419.71 420.10 414.07 415.92 9.5M
2022-12-07 426.68 426.68 417.81 418.81 12.1M
2022-12-06 427.48 430.02 424.04 425.79 8.5M
2022-12-05 434.16 436.15 426.48 427.43 12.9M
2022-12-02 437.65 439.79 433.66 434.06 8.4M
2022-12-01 441.64 442.24 435.51 436.90 8.9M
2022-11-30 433.66 439.64 431.97 438.05 14.7M
2022-11-29 431.17 436.55 428.23 431.82 8.6M
2022-11-28 433.66 439.00 431.07 431.92 10.7M
2022-11-25 423.69 433.81 422.70 431.87 18.8M
2022-11-24 423.19 423.94 419.41 422.10 6.8M
2022-11-23 425.54 427.98 421.55 422.75 6.6M
2022-11-22 419.71 425.09 419.21 423.39 6.4M
2022-11-21 424.29 426.29 418.71 419.81 9.5M
2022-11-18 422.70 425.14 419.86 422.50 9.9M
2022-11-17 420.70 426.24 418.31 421.85 15.6M
2022-11-16 435.61 436.85 428.28 430.22 8.2M
2022-11-15 433.56 437.15 432.77 435.81 10.7M
2022-11-14 422.70 436.35 422.20 432.37 18.0M
2022-11-11 418.71 424.19 413.42 422.20 19.3M
2022-11-10 419.21 419.26 407.94 410.93 26.3M
2022-11-09 437.85 439.84 430.67 431.82 14.5M
2022-11-07 426.93 436.15 426.93 433.66 15.1M
2022-11-04 416.91 424.69 415.62 424.04 12.3M
2022-11-03 418.11 422.00 413.23 414.97 11.0M
2022-11-02 421.75 423.79 418.86 420.85 12.4M
2022-11-01 413.62 421.10 411.53 420.05 17.3M
2022-10-31 413.08 415.02 410.33 411.48 9.9M
2022-10-28 406.75 409.94 404.85 408.64 12.5M
2022-10-27 407.29 410.43 402.76 406.45 14.6M
2022-10-25 403.11 409.24 401.96 403.31 18.0M
2022-10-24 404.75 404.75 398.92 400.37 2.9M
2022-10-21 395.78 401.01 393.49 396.83 10.3M
2022-10-20 395.78 398.67 391.89 396.88 10.7M
2022-10-19 404.95 405.70 396.08 397.82 8.6M
2022-10-18 399.77 405.45 399.47 403.01 14.2M
2022-10-17 392.79 397.67 391.29 394.88 9.5M
2022-10-14 405.75 407.94 394.08 395.03 12.9M
2022-10-13 395.33 402.26 393.34 397.77 12.6M
2022-10-12 393.34 396.98 389.90 395.33 14.3M
2022-10-11 395.78 398.27 390.10 392.14 14.6M
2022-10-10 402.16 402.16 391.84 394.73 32.9M
2022-10-07 412.13 412.73 407.44 410.88 10.7M
2022-10-06 408.34 416.37 408.24 412.83 12.8M
2022-10-04 404.75 407.69 401.66 406.65 12.8M
2022-10-03 404.25 405.30 394.28 396.43 20.3M
2022-09-30 396.78 406.99 391.29 403.36 21.0M
2022-09-29 409.74 411.98 398.37 401.01 20.7M
2022-09-28 393.69 405.35 391.64 397.87 18.1M
2022-09-27 402.66 402.76 389.15 397.57 21.9M
2022-09-26 414.72 416.62 391.94 396.28 33.2M
2022-09-23 430.57 430.57 419.26 421.80 13.4M
2022-09-22 423.69 433.26 421.25 430.87 13.6M
2022-09-21 432.62 434.66 424.19 426.34 10.8M
2022-09-20 429.28 441.99 429.28 432.91 17.6M
2022-09-19 430.17 430.27 422.75 424.14 15.2M
2022-09-16 444.63 445.03 427.78 431.17 21.0M
2022-09-15 451.01 454.45 444.68 445.87 10.4M
2022-09-14 446.22 453.30 445.63 448.82 10.4M
2022-09-13 452.90 457.54 452.16 455.40 10.7M
2022-09-12 446.32 451.61 445.63 449.61 9.0M
2022-09-09 446.12 448.27 439.25 444.53 14.3M
2022-09-08 451.06 451.16 438.65 440.84 19.3M
2022-09-07 451.81 455.10 442.29 444.48 20.8M
2022-09-06 461.28 462.27 455.20 456.34 9.8M
2022-09-05 458.34 462.52 455.59 457.59 9.4M
2022-09-02 469.40 470.35 458.74 460.33 10.8M
2022-09-01 461.08 472.94 460.73 465.46 13.4M
2022-08-30 457.24 470.95 455.69 469.65 14.4M
2022-08-29 449.61 455.50 448.77 451.96 11.6M
2022-08-26 463.57 469.00 462.52 463.62 11.3M
2022-08-25 464.57 467.36 455.99 457.79 11.3M
2022-08-24 457.59 463.47 456.29 461.78 12.2M
2022-08-23 447.62 460.68 446.22 459.03 17.8M
2022-08-22 467.06 467.51 451.16 453.20 15.1M
2022-08-19 485.25 486.60 466.66 469.55 16.6M
2022-08-18 482.51 485.30 477.78 483.31 12.1M
2022-08-17 489.39 492.88 482.71 483.91 15.9M
2022-08-16 478.13 489.89 476.73 488.34 16.8M
2022-08-12 474.29 479.97 468.55 476.08 13.5M
2022-08-11 481.07 483.51 474.14 475.18 12.8M
2022-08-10 468.55 475.73 461.93 474.09 13.4M
2022-08-08 464.57 470.45 463.02 466.81 10.6M
2022-08-05 467.46 471.45 462.57 463.82 11.9M
2022-08-04 471.70 472.49 455.05 467.46 18.5M
2022-08-03 473.54 474.79 458.19 466.36 19.1M
2022-08-02 477.43 478.42 467.81 474.79 19.1M
2022-08-01 450.56 479.52 449.66 477.73 43.1M
2022-07-29 443.78 451.31 443.78 448.22 16.0M
2022-07-28 438.90 447.87 426.09 440.89 36.4M
2022-07-27 439.79 443.63 434.76 442.68 10.1M
2022-07-26 447.32 447.32 438.40 439.79 11.6M
2022-07-25 454.60 456.19 444.93 448.17 12.5M
2022-07-22 455.20 458.54 450.91 453.50 10.3M
2022-07-21 451.56 454.10 448.72 453.45 10.9M
2022-07-20 452.95 459.33 450.36 452.06 17.2M
2022-07-19 445.38 450.46 443.08 447.67 11.6M
2022-07-18 442.58 452.40 441.84 449.51 21.2M
2022-07-15 429.33 440.39 428.38 438.85 15.8M
2022-07-14 426.68 429.92 422.00 426.73 10.7M
2022-07-13 431.37 434.51 424.34 425.79 10.2M
2022-07-12 431.67 433.66 426.83 429.23 9.5M
2022-07-11 436.70 439.84 432.12 435.71 12.6M
2022-07-08 434.91 442.49 427.98 440.19 23.7M
2022-07-07 418.61 431.62 418.01 429.53 17.6M
2022-07-06 412.73 416.02 409.39 415.07 12.2M
2022-07-05 413.72 417.51 408.94 410.73 16.8M
2022-07-04 410.28 413.62 403.75 407.19 11.5M
2022-07-01 409.39 413.33 401.06 411.43 14.7M
2022-06-30 418.30 424.00 410.00 411.80 20.1M
2022-06-29 412.05 419.90 411.55 416.95 13.1M
2022-06-28 411.30 418.20 409.15 417.10 13.2M
2022-06-27 417.55 419.45 412.35 414.50 12.0M
2022-06-24 410.00 412.85 406.15 409.30 14.8M
2022-06-23 396.30 409.90 394.55 407.20 26.5M
2022-06-22 396.40 397.00 390.50 393.10 12.4M
2022-06-21 389.00 399.00 387.00 397.60 14.7M
2022-06-20 390.55 392.95 376.65 382.70 17.0M
2022-06-17 387.95 394.45 382.65 388.95 24.8M
2022-06-16 420.00 420.90 390.10 392.95 22.3M
2022-06-15 410.00 416.40 407.45 414.10 15.2M
2022-06-14 403.00 411.85 397.70 405.15 19.6M
2022-06-13 414.90 418.15 405.60 406.70 17.4M
2022-06-10 423.00 428.85 422.00 428.05 11.9M
2022-06-09 431.90 435.65 426.10 428.50 13.0M
2022-06-08 438.70 440.40 432.00 435.65 12.8M
2022-06-07 432.50 438.20 429.10 435.85 11.2M
2022-06-06 427.90 433.95 424.60 432.35 11.9M
2022-06-03 444.90 445.05 430.50 431.90 12.8M
2022-06-02 445.00 445.60 435.65 439.15 12.7M
2022-06-01 445.10 446.00 439.60 444.60 11.9M
2022-05-31 443.95 449.50 440.40 443.55 22.3M
2022-05-30 437.00 445.20 436.00 442.40 18.5M
2022-05-27 426.05 433.25 425.20 429.60 16.9M
2022-05-26 422.00 422.65 405.00 420.65 17.7M
2022-05-25 428.45 429.00 413.45 417.00 13.5M
2022-05-24 423.90 427.50 416.00 425.75 14.5M
2022-05-23 421.65 431.15 419.55 421.45 16.3M
2022-05-20 410.00 421.40 410.00 418.00 23.5M
2022-05-19 400.00 406.80 396.20 398.65 17.7M
2022-05-18 424.00 427.35 414.05 415.15 20.5M
2022-05-17 408.40 425.65 405.00 424.15 24.7M
2022-05-16 411.90 411.90 396.25 405.35 24.9M
2022-05-13 387.00 419.35 387.00 404.30 71.4M
2022-05-12 382.00 384.65 366.20 372.30 33.5M
2022-05-11 396.00 397.00 377.55 388.15 29.2M
2022-05-10 400.00 408.50 389.60 391.75 16.5M
2022-05-09 407.15 407.40 395.00 403.95 18.1M
2022-05-06 418.85 420.20 407.00 408.55 25.1M
2022-05-05 429.00 434.00 423.70 426.30 12.2M
2022-05-04 437.95 440.60 420.70 423.50 14.9M
2022-05-02 437.95 442.95 428.50 432.85 18.9M
2022-04-29 440.20 447.75 436.00 437.60 22.0M
2022-04-28 434.80 439.20 430.80 436.05 13.9M
2022-04-27 429.25 432.95 425.10 430.25 13.7M
2022-04-26 433.90 437.45 431.60 434.90 13.6M
2022-04-25 432.75 436.00 423.15 425.15 14.7M
2022-04-22 442.05 447.25 438.00 438.85 14.4M
2022-04-21 444.50 449.35 441.05 448.05 14.1M
2022-04-20 431.00 441.70 428.25 440.55 19.6M
2022-04-19 436.75 440.25 417.00 424.95 12.7M
2022-04-18 430.00 436.35 423.65 433.80 15.3M
2022-04-13 441.80 442.85 430.10 431.05 16.8M
2022-04-12 450.80 450.80 435.00 438.30 22.7M
2022-04-11 457.00 458.90 451.00 452.05 14.3M
2022-04-08 450.00 456.25 449.70 452.05 16.3M
2022-04-07 456.50 459.10 448.50 449.50 20.0M
2022-04-06 455.90 462.70 452.60 456.15 25.0M
2022-04-05 450.00 461.90 448.30 458.05 28.5M
2022-04-04 444.40 449.50 441.30 446.75 18.7M
2022-04-01 434.00 442.25 430.85 441.15 19.4M
2022-03-31 436.00 438.30 432.60 433.75 14.2M
2022-03-30 438.45 442.50 434.25 435.65 18.1M
2022-03-29 436.00 439.35 431.40 433.70 18.7M
2022-03-28 432.00 434.95 426.50 432.70 16.8M
2022-03-25 437.00 437.00 427.65 432.10 15.1M
2022-03-24 430.00 435.40 427.55 433.20 17.1M
2022-03-23 443.50 447.00 434.60 435.80 25.5M
2022-03-22 428.10 441.45 421.20 440.35 30.4M
2022-03-21 435.50 436.30 427.10 427.95 18.3M
2022-03-17 432.00 435.70 429.55 433.80 26.7M
2022-03-16 427.05 428.55 420.70 424.90 27.2M
2022-03-15 409.85 424.20 408.00 413.65 47.7M
2022-03-14 418.75 419.00 404.00 411.70 40.7M
2022-03-11 413.60 421.15 407.40 418.15 51.5M
2022-03-10 427.00 434.95 414.00 419.60 59.8M
2022-03-09 394.95 409.25 389.50 405.90 48.4M
2022-03-08 390.50 395.45 376.35 391.75 55.5M
2022-03-07 401.75 401.75 387.50 394.00 44.8M
2022-03-04 431.85 431.85 414.75 417.25 38.8M
2022-03-03 458.50 458.50 435.00 437.10 29.6M
2022-03-02 452.95 454.25 444.55 447.60 25.8M
2022-02-28 445.00 457.35 440.45 454.05 34.5M
2022-02-25 444.85 465.70 441.60 459.75 48.9M
2022-02-24 455.95 461.55 405.45 427.95 57.3M
2022-02-23 481.75 485.40 475.30 477.00 17.7M
2022-02-22 480.55 486.30 471.45 478.25 28.0M
2022-02-21 490.15 500.40 486.10 494.45 22.6M
2022-02-18 498.00 502.65 491.50 493.15 15.5M
2022-02-17 505.90 511.50 498.30 499.95 27.9M
2022-02-16 504.00 507.90 496.60 498.45 20.2M
2022-02-15 476.15 505.50 467.30 504.00 30.6M
2022-02-14 487.00 488.50 468.80 471.45 22.2M
2022-02-11 503.25 507.00 497.00 498.85 13.5M
2022-02-10 506.70 510.50 504.20 507.45 14.5M
2022-02-09 496.50 503.70 494.70 501.25 12.4M
2022-02-08 498.00 498.50 479.15 492.75 23.4M
2022-02-07 502.90 504.35 492.50 494.60 13.4M
2022-02-04 503.80 507.80 499.00 500.60 12.7M
2022-02-03 509.10 514.30 502.85 504.50 15.2M
2022-02-02 508.60 514.45 505.15 506.40 14.3M
2022-02-01 508.00 514.75 493.00 504.30 48.0M
2022-01-31 505.00 520.00 498.20 517.75 27.3M
2022-01-28 500.50 509.35 495.30 497.30 21.8M
2022-01-27 480.75 502.70 476.60 494.40 26.7M
2022-01-25 473.80 492.50 467.65 490.55 22.6M
2022-01-24 499.70 504.30 473.35 478.45 25.2M
2022-01-21 510.40 513.85 494.25 501.85 17.9M
2022-01-20 519.95 523.20 512.00 515.70 18.4M
2022-01-19 510.00 522.20 504.80 520.85 21.8M
2022-01-18 527.90 528.50 507.15 510.80 19.4M
2022-01-17 514.80 526.90 512.00 525.00 27.9M
2022-01-14 509.00 515.40 505.65 509.90 12.7M
2022-01-13 504.00 513.80 494.80 511.95 27.6M
2022-01-12 505.85 511.85 503.50 507.25 16.3M
2022-01-11 503.00 507.90 498.15 501.30 16.3M
2022-01-10 493.10 504.90 491.30 503.70 25.2M
2022-01-07 490.05 495.50 483.75 490.60 15.5M
2022-01-06 481.50 492.95 477.10 488.85 16.6M
2022-01-05 486.95 492.75 483.55 489.75 15.4M
2022-01-04 496.80 499.00 484.05 489.60 24.1M
2022-01-03 493.50 500.85 492.00 497.60 32.7M