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
2023-12-29 752.68 800.43 751.68 777.55 41.2M
2023-12-28 740.37 755.62 736.78 751.58 14.9M
2023-12-27 725.76 739.57 722.92 738.62 15.1M
2023-12-26 725.16 725.26 714.40 717.34 7.2M
2023-12-22 714.60 728.75 709.81 722.47 12.1M
2023-12-21 700.84 709.71 694.11 706.67 7.7M
2023-12-20 728.70 730.75 700.89 703.08 8.1M
2023-12-19 730.35 730.35 723.77 726.71 4.5M
2023-12-18 730.65 732.49 725.86 728.55 5.5M
2023-12-15 721.67 731.74 719.03 730.15 12.1M
2023-12-14 721.77 722.47 716.39 717.54 6.7M
2023-12-13 713.80 719.23 711.31 718.08 5.8M
2023-12-12 722.57 722.57 710.81 713.20 6.5M
2023-12-11 715.59 724.27 714.35 718.58 6.4M
2023-12-08 719.83 725.36 705.32 712.35 8.6M
2023-12-07 722.77 725.26 713.80 719.73 10.5M
2023-12-06 706.87 722.57 706.82 720.23 12.1M
2023-12-05 703.73 712.70 702.83 706.77 9.6M
2023-12-04 713.80 714.80 702.63 703.43 9.3M
2023-12-01 705.82 708.81 700.84 703.28 10.6M
2023-11-30 714.10 715.04 694.86 704.23 24.3M
2023-11-29 700.59 712.20 692.21 710.16 16.1M
2023-11-28 675.37 697.30 672.18 695.35 16.0M
2023-11-24 679.30 679.85 669.19 671.63 7.0M
2023-11-23 681.10 683.79 674.97 677.86 5.9M
2023-11-22 681.85 685.24 673.97 679.11 9.3M
2023-11-21 674.92 681.20 672.92 679.60 7.3M
2023-11-20 679.90 684.64 668.64 672.23 8.3M
2023-11-17 680.40 685.54 677.51 679.45 9.6M
2023-11-16 671.93 683.39 668.84 678.31 17.5M
2023-11-15 657.97 671.43 654.53 669.48 11.3M
2023-11-13 650.99 651.99 647.30 651.24 3.3M
2023-11-12 657.95 657.95 652.70 653.55 2.2M
2023-11-10 647.35 650.94 642.02 649.05 6.4M
2023-11-09 642.02 651.64 640.72 647.35 10.2M
2023-11-08 646.01 647.05 639.93 640.57 6.6M
2023-11-07 643.02 647.90 641.32 643.02 6.6M
2023-11-06 650.84 650.84 641.22 644.06 10.8M
2023-11-03 659.96 663.95 644.21 645.51 23.1M
2023-11-02 630.06 636.24 628.16 634.49 9.9M
2023-11-01 628.06 631.85 624.37 625.77 8.8M
2023-10-31 640.03 640.03 625.37 626.72 11.4M
2023-10-30 641.82 641.82 619.94 626.57 12.8M
2023-10-27 628.06 641.97 626.52 639.08 10.2M
2023-10-26 633.05 633.70 622.23 624.62 8.9M
2023-10-25 648.00 649.90 634.09 635.89 8.2M
2023-10-23 661.61 665.20 643.02 645.36 8.6M
2023-10-20 664.60 674.32 658.47 661.16 11.8M
2023-10-19 660.91 670.23 656.57 666.74 10.6M
2023-10-18 656.57 670.18 651.79 666.44 14.9M
2023-10-17 667.94 668.84 652.64 653.68 10.3M
2023-10-16 666.49 675.72 659.22 664.15 20.0M
2023-10-13 632.00 666.94 631.05 665.05 28.0M
2023-10-12 635.04 638.23 633.10 634.99 5.9M
2023-10-11 631.05 635.84 630.65 632.05 7.7M
2023-10-10 618.09 630.55 615.70 628.61 9.8M
2023-10-09 618.89 620.09 611.81 615.45 6.4M
2023-10-06 625.07 625.42 618.09 620.54 7.9M
2023-10-05 617.10 619.44 612.76 617.69 7.9M
2023-10-04 618.89 618.89 606.43 611.71 7.6M
2023-10-03 630.65 630.70 616.70 618.54 6.9M
2023-09-29 616.80 631.05 615.10 628.26 9.0M
2023-09-28 620.98 621.88 610.37 612.21 6.8M
2023-09-27 618.04 619.99 614.85 618.24 6.0M
2023-09-26 616.80 623.78 616.05 617.89 6.3M
2023-09-25 621.93 623.28 616.00 616.80 6.4M
2023-09-22 626.07 628.86 617.10 618.54 6.6M
2023-09-21 636.54 639.73 622.08 625.12 9.3M
2023-09-20 638.73 645.01 635.04 636.54 11.8M
2023-09-18 633.94 642.22 631.20 638.68 11.1M
2023-09-15 626.77 634.54 625.22 632.30 18.9M
2023-09-14 626.17 628.86 621.38 622.68 5.7M
2023-09-13 619.09 626.57 617.64 623.98 7.0M
2023-09-12 636.04 637.03 613.36 618.89 12.5M
2023-09-11 632.70 633.45 628.56 632.90 8.8M
2023-09-08 616.05 626.97 612.31 625.32 16.2M
2023-09-07 609.02 614.60 607.18 613.01 6.5M
2023-09-06 609.27 610.67 603.74 608.37 6.5M
2023-09-05 608.12 617.00 606.18 609.27 8.6M
2023-09-04 613.71 613.71 604.14 607.13 8.4M
2023-09-01 602.34 613.01 600.05 609.32 10.3M
2023-08-31 606.93 607.78 597.21 599.15 10.5M
2023-08-30 609.32 611.02 603.14 603.69 5.7M
2023-08-29 601.74 608.62 601.74 605.28 7.0M
2023-08-28 603.54 606.63 599.70 600.55 7.5M
2023-08-25 608.97 614.80 591.48 603.24 16.1M
2023-08-24 616.10 617.10 607.78 609.07 7.1M
2023-08-23 620.83 620.83 611.26 612.01 8.2M
2023-08-22 619.89 624.57 616.70 618.29 8.5M
2023-08-21 615.10 621.38 612.91 618.59 9.6M
2023-08-18 610.92 618.19 609.02 613.91 11.2M
2023-08-17 618.09 620.09 609.12 611.86 12.1M
2023-08-16 604.83 619.44 595.46 616.85 14.6M
2023-08-14 610.12 610.12 592.67 605.48 14.5M
2023-08-11 617.84 622.83 608.12 609.92 9.3M
2023-08-10 621.08 626.37 596.16 616.35 53.1M
2023-08-09 608.72 622.08 603.49 620.64 13.4M
2023-08-08 610.67 612.86 603.39 605.43 8.9M
2023-08-07 617.10 617.10 606.63 607.63 9.9M
2023-08-04 622.93 623.08 611.41 613.11 11.8M
2023-08-03 621.08 624.52 612.26 617.05 11.5M
2023-08-02 642.02 642.32 614.55 620.74 15.8M
2023-08-01 643.02 650.89 640.03 641.67 8.9M
2023-07-31 638.23 643.56 633.94 642.32 7.5M
2023-07-28 644.01 644.01 629.86 633.35 9.3M
2023-07-27 645.01 646.46 634.79 641.72 11.7M
2023-07-26 638.03 663.35 637.03 639.13 31.7M
2023-07-25 634.04 640.52 631.40 637.48 14.0M
2023-07-24 626.02 632.50 624.32 627.31 12.2M
2023-07-21 619.09 629.06 615.80 623.83 12.9M
2023-07-20 620.74 621.68 614.31 619.74 7.8M
2023-07-19 612.11 623.38 608.27 618.69 11.1M
2023-07-18 618.49 618.94 605.13 610.22 10.4M
2023-07-17 624.97 625.07 615.25 616.60 7.6M
2023-07-14 621.08 624.07 617.59 622.98 7.0M
2023-07-13 623.08 624.57 613.61 618.74 9.7M
2023-07-12 628.01 628.86 617.45 619.54 10.8M
2023-07-11 623.03 628.51 620.24 626.57 12.1M
2023-07-10 622.08 632.85 615.65 616.75 23.8M
2023-07-07 598.15 622.88 590.38 616.30 21.1M
2023-07-06 588.98 603.09 586.74 598.95 14.4M
2023-07-05 590.18 591.18 583.15 586.44 8.7M
2023-07-04 592.57 594.57 587.69 589.63 6.9M
2023-07-03 598.15 600.45 588.19 588.98 11.1M
2023-06-30 586.54 597.16 586.19 593.72 12.5M
2023-06-28 577.22 588.19 573.73 584.85 16.7M
2023-06-27 568.25 575.13 566.70 571.34 9.4M
2023-06-26 558.28 567.25 556.08 566.10 7.0M
2023-06-23 568.25 569.39 555.99 557.93 9.4M
2023-06-22 582.20 582.90 566.45 567.60 11.2M
2023-06-21 583.15 584.10 572.73 579.61 9.1M
2023-06-20 564.31 582.15 560.77 581.46 18.1M
2023-06-19 568.90 571.44 562.47 564.31 6.3M
2023-06-16 567.90 570.44 564.31 568.05 8.7M
2023-06-15 570.04 573.23 566.00 566.70 12.5M
2023-06-14 564.26 569.44 562.27 568.55 12.7M
2023-06-13 565.95 569.29 559.03 560.47 12.8M
2023-06-12 565.26 567.15 558.93 562.42 7.6M
2023-06-09 562.66 564.71 557.58 560.57 9.4M
2023-06-08 568.25 574.78 555.29 557.98 21.5M
2023-06-07 557.08 573.23 550.45 566.20 20.9M
2023-06-06 547.76 555.29 543.67 554.04 15.4M
2023-06-05 537.34 547.11 536.25 544.57 15.0M
2023-06-02 535.35 539.59 531.11 534.25 12.3M
2023-06-01 525.88 534.60 521.24 533.55 12.5M
2023-05-31 518.35 525.88 514.81 524.68 12.3M
2023-05-30 519.85 521.89 516.41 517.20 5.1M
2023-05-29 523.39 523.49 518.10 519.85 6.6M
2023-05-26 513.32 518.15 510.62 516.86 8.4M
2023-05-25 516.41 516.41 507.53 513.27 11.5M
2023-05-24 525.53 528.02 517.55 518.60 7.6M
2023-05-23 520.89 529.37 519.55 526.87 12.3M
2023-05-22 523.34 525.38 517.75 520.89 10.0M
2023-05-19 508.23 524.78 503.20 523.34 19.3M
2023-05-18 517.20 519.30 505.54 506.89 12.3M
2023-05-17 520.89 522.34 510.92 513.91 13.7M
2023-05-16 532.31 534.30 517.25 519.55 16.5M
2023-05-15 522.24 535.50 519.90 529.22 38.3M
2023-05-12 512.32 518.90 508.73 514.36 19.8M
2023-05-11 510.43 512.57 503.95 510.03 11.5M
2023-05-10 506.44 511.32 502.80 507.93 12.5M
2023-05-09 500.46 511.22 500.01 502.10 19.8M
2023-05-08 478.52 500.76 476.63 498.96 23.5M
2023-05-05 480.17 483.21 474.69 475.63 4.8M
2023-05-04 482.11 484.90 477.28 479.32 5.7M
2023-05-03 478.77 483.61 476.28 482.21 8.5M
2023-05-02 481.02 482.51 473.09 478.77 11.5M
2023-04-28 479.92 486.50 476.88 483.46 9.9M
2023-04-27 477.03 480.52 475.03 480.12 7.1M
2023-04-26 471.55 478.03 471.15 476.73 7.8M
2023-04-25 473.74 474.94 470.45 472.09 6.9M
2023-04-24 469.75 474.54 466.86 473.74 8.0M
2023-04-21 475.23 475.23 465.76 469.75 8.5M
2023-04-20 472.24 478.22 467.96 475.33 14.3M
2023-04-19 471.55 474.04 466.41 467.96 7.4M
2023-04-18 473.54 481.86 466.66 471.55 16.1M
2023-04-17 469.55 471.55 464.37 470.70 10.7M
2023-04-13 463.52 470.55 461.83 468.06 12.7M
2023-04-12 457.94 467.16 456.79 464.07 13.6M
2023-04-11 462.32 462.32 454.40 457.29 14.5M
2023-04-10 450.66 471.84 450.61 459.88 50.5M
2023-04-06 425.19 437.95 422.45 436.30 10.9M
2023-04-05 422.95 427.43 421.85 425.24 8.8M
2023-04-03 421.70 423.64 418.21 422.95 6.9M
2023-03-31 410.09 420.45 409.74 419.51 11.0M
2023-03-29 400.37 409.34 400.37 407.94 10.5M
2023-03-28 412.88 413.23 399.22 400.37 9.6M
2023-03-27 414.72 417.21 408.99 410.78 7.4M
2023-03-24 417.71 419.26 413.52 415.22 6.9M
2023-03-23 414.72 421.20 414.72 417.86 9.8M
2023-03-22 414.72 417.11 412.48 414.82 5.7M
2023-03-21 411.58 412.63 406.45 411.28 7.4M
2023-03-20 414.32 415.67 404.25 409.49 10.1M
2023-03-17 417.71 422.15 413.28 417.71 8.7M
2023-03-16 412.03 417.21 403.75 414.42 11.9M
2023-03-15 420.70 423.69 408.84 410.09 7.7M
2023-03-14 421.55 422.90 412.13 415.37 9.2M
2023-03-13 434.76 435.66 417.81 421.10 8.8M
2023-03-10 431.67 436.45 429.48 434.51 10.4M
2023-03-09 437.75 440.69 429.97 430.87 5.7M
2023-03-08 437.65 439.89 434.76 437.95 7.9M
2023-03-06 429.62 440.09 428.68 438.75 11.3M
2023-03-03 421.30 429.18 420.65 426.68 8.0M
2023-03-02 424.69 424.94 418.26 419.16 5.7M
2023-03-01 420.20 426.68 420.20 424.69 7.6M
2023-02-28 417.71 423.49 417.71 419.41 9.7M
2023-02-27 426.43 426.73 411.78 416.66 10.4M
2023-02-24 434.06 435.36 425.69 426.43 7.9M
2023-02-23 427.33 435.11 425.89 431.87 9.3M
2023-02-22 433.96 434.51 426.93 428.13 7.2M
2023-02-21 443.83 443.83 433.91 435.16 9.0M
2023-02-20 440.44 443.93 434.91 441.64 9.7M
2023-02-17 434.66 441.09 434.66 438.55 7.0M
2023-02-16 443.63 446.87 439.15 440.24 7.7M
2023-02-15 437.15 443.53 436.80 442.78 9.9M
2023-02-14 440.64 442.93 433.06 439.20 8.6M
2023-02-13 444.13 445.53 437.55 439.69 8.3M
2023-02-10 436.60 446.42 429.87 444.48 14.8M
2023-02-09 438.65 439.34 432.22 435.41 7.3M
2023-02-08 434.11 439.64 430.22 438.75 8.7M
2023-02-07 440.34 442.04 431.57 434.11 9.0M
2023-02-06 443.08 445.63 438.20 440.64 6.8M
2023-02-03 445.63 449.41 440.99 444.08 13.1M
2023-02-02 445.38 447.82 439.34 443.43 11.3M
2023-02-01 455.40 460.08 436.30 445.28 23.8M
2023-01-31 442.34 453.40 439.54 450.71 25.2M
2023-01-30 444.23 448.62 436.30 442.29 18.3M
2023-01-27 436.65 452.01 433.81 444.23 63.4M
2023-01-25 422.45 425.94 416.42 417.76 23.0M
2023-01-24 408.74 422.70 408.74 420.85 30.2M
2023-01-23 405.75 409.69 403.75 407.14 13.1M
2023-01-20 402.76 411.23 399.97 401.91 23.9M
2023-01-19 405.25 406.55 398.87 399.52 13.1M
2023-01-18 414.62 414.67 406.20 407.14 13.3M
2023-01-17 411.73 418.16 411.23 414.02 12.3M
2023-01-16 412.23 413.62 406.35 411.73 11.5M
2023-01-13 411.73 415.07 406.75 410.23 10.4M
2023-01-12 419.01 419.21 408.79 410.98 12.5M
2023-01-11 414.47 418.71 412.28 416.91 22.2M
2023-01-10 398.77 416.47 398.77 411.63 54.0M
2023-01-09 385.16 391.49 383.82 388.25 14.7M
2023-01-06 384.91 387.21 379.83 380.83 8.7M
2023-01-05 386.71 387.55 381.32 385.71 10.4M
2023-01-04 393.59 393.59 383.82 384.41 16.1M
2023-01-03 394.78 397.13 391.79 392.69 9.4M
2023-01-02 391.29 394.78 389.80 393.59 10.5M