Tata Motors Limited (INE155A01022)
NSE: TATAMOTORS | Series: EQ | Date of Listing: 22 Jul, 1998
-
LTP
655.55
-16.35 (-2.43 %) -
Open
660.00
674.95 -
High
669.00
675.35 -
Low
652.50
662.10 -
Close
653.95
671.90 -
52W High
1,179.00
30 Jul, 2024 -
52W Low
606.30
03 Mar, 2025
Upper Circuit: 739.09
Lower Circuit: 604.71
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 660.00 | 669.00 | 652.50 | 655.55 | 653.95 | -17.95 | -2.67 | 1,179.00 | 606.30 | 13,473,832 | 888.04 Crore | 295,801 |
| 02 Apr, 2025 | 674.95 | 675.35 | 662.10 | 672.20 | 671.90 | 0.05 | 0.01 | 1,179.00 | 606.30 | 8,025,225 | 537.49 Crore | 134,666 |
| 01 Apr, 2025 | 670.55 | 681.85 | 665.75 | 672.00 | 671.85 | -2.60 | -0.39 | 1,179.00 | 606.30 | 9,594,669 | 646.29 Crore | 205,820 |
| 28 Mar, 2025 | 671.85 | 684.95 | 669.30 | 673.25 | 674.45 | 5.90 | 0.88 | 1,179.00 | 606.30 | 16,013,687 | 1,082.07 Crore | 223,287 |
| 27 Mar, 2025 | 668.00 | 676.60 | 661.10 | 669.50 | 668.55 | -39.70 | -5.61 | 1,179.00 | 606.30 | 34,238,666 | 2,291.76 Crore | 678,323 |
| 26 Mar, 2025 | 710.30 | 717.85 | 707.00 | 707.40 | 708.25 | -2.05 | -0.29 | 1,179.00 | 606.30 | 9,363,180 | 666.07 Crore | 162,046 |
| 25 Mar, 2025 | 719.00 | 723.05 | 706.35 | 707.50 | 710.30 | -3.20 | -0.45 | 1,179.00 | 606.30 | 13,617,465 | 972.46 Crore | 276,282 |
| 24 Mar, 2025 | 710.00 | 717.50 | 702.05 | 713.90 | 713.50 | 10.55 | 1.5 | 1,179.00 | 606.30 | 11,671,359 | 829.05 Crore | 234,530 |
| 21 Mar, 2025 | 693.00 | 705.00 | 688.55 | 702.50 | 702.95 | 12.90 | 1.87 | 1,179.00 | 606.30 | 14,823,483 | 1,037.49 Crore | 178,336 |
| 20 Mar, 2025 | 685.00 | 692.70 | 679.00 | 689.50 | 690.05 | 7.80 | 1.14 | 1,179.00 | 606.30 | 9,712,600 | 667.05 Crore | 166,825 |
| 19 Mar, 2025 | 685.40 | 685.75 | 678.55 | 681.05 | 682.25 | 2.20 | 0.32 | 1,179.00 | 606.30 | 9,338,414 | 636.59 Crore | 181,525 |
| 18 Mar, 2025 | 665.00 | 681.70 | 663.90 | 678.80 | 680.05 | 19.00 | 2.87 | 1,179.00 | 606.30 | 11,236,084 | 758.41 Crore | 201,406 |
| 17 Mar, 2025 | 665.05 | 666.45 | 657.45 | 660.10 | 661.05 | 5.55 | 0.85 | 1,179.00 | 606.30 | 9,174,408 | 607.27 Crore | 180,213 |
| 13 Mar, 2025 | 670.65 | 671.85 | 649.60 | 654.70 | 655.50 | -12.80 | -1.92 | 1,179.00 | 606.30 | 14,004,345 | 921.73 Crore | 208,418 |
| 12 Mar, 2025 | 654.50 | 671.90 | 652.25 | 668.15 | 668.30 | 20.25 | 3.12 | 1,179.00 | 606.30 | 18,732,785 | 1,246.99 Crore | 293,574 |
| 11 Mar, 2025 | 640.00 | 651.15 | 638.45 | 648.90 | 648.05 | -0.10 | -0.02 | 1,179.00 | 606.30 | 9,534,750 | 616.57 Crore | 173,182 |
| 10 Mar, 2025 | 648.30 | 654.25 | 643.35 | 646.25 | 648.15 | -0.15 | -0.02 | 1,179.00 | 606.30 | 10,309,166 | 668.82 Crore | 191,705 |
| 07 Mar, 2025 | 640.00 | 651.50 | 635.00 | 647.50 | 648.30 | 8.65 | 1.35 | 1,179.00 | 606.30 | 10,123,450 | 654.82 Crore | 188,802 |
| 06 Mar, 2025 | 653.25 | 655.95 | 635.60 | 638.90 | 639.65 | -1.15 | -0.18 | 1,179.00 | 606.30 | 16,991,501 | 1,089.68 Crore | 306,481 |
| 05 Mar, 2025 | 619.00 | 641.60 | 618.60 | 641.60 | 640.80 | 21.60 | 3.49 | 1,179.00 | 606.30 | 12,373,061 | 784.88 Crore | 254,485 |
| 04 Mar, 2025 | 613.45 | 629.15 | 613.00 | 619.50 | 619.20 | -1.95 | -0.31 | 1,179.00 | 606.30 | 11,878,225 | 738.18 Crore | 250,241 |